Skip to main content

CONSUMER DISC (NY: XLY )

183.33 +2.62 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.46 31.64 31.23 31.50 1,652,518 +0.08(+0.26%)
Mar 29, 2007 31.58 31.58 31.21 31.42 4,003,393 +0.11(+0.34%)
Mar 28, 2007 31.43 31.51 31.24 31.31 2,005,258 -0.36(-1.12%)
Mar 27, 2007 31.74 31.77 31.59 31.67 2,007,431 -0.20(-0.62%)
Mar 26, 2007 31.95 32.03 31.68 31.87 1,459,368 -0.16(-0.49%)
Mar 23, 2007 31.88 32.12 31.88 32.02 1,296,673 +0.02(+0.05%)
Mar 22, 2007 32.15 32.15 31.87 32.01 2,767,113 -0.09(-0.28%)
Mar 21, 2007 31.59 32.14 31.49 32.10 2,359,044 +0.50(+1.57%)
Mar 20, 2007 31.32 31.60 31.30 31.60 1,596,836 +0.23(+0.74%)
Mar 19, 2007 31.20 31.37 31.15 31.37 1,429,309 +0.46(+1.47%)
Mar 16, 2007 31.13 31.19 30.91 30.91 1,162,038 -0.17(-0.53%)
Mar 15, 2007 31.06 31.23 31.03 31.08 1,161,555 +0.07(+0.21%)
Mar 14, 2007 30.96 31.12 30.53 31.01 3,208,461 -0.06(-0.19%)
Mar 13, 2007 31.65 31.54 31.00 31.07 1,036,852 -0.58(-1.83%)
Mar 12, 2007 31.62 31.74 31.57 31.65 493,980 -0.04(-0.13%)
Mar 09, 2007 31.83 31.87 31.52 31.69 1,517,192 +0.07(+0.21%)
Mar 08, 2007 31.43 31.84 31.41 31.63 1,008,121 +0.25(+0.79%)
Mar 07, 2007 31.23 31.53 31.23 31.38 1,574,050 -0.03(-0.11%)
Mar 06, 2007 31.16 31.49 31.01 31.41 1,582,863 +0.53(+1.72%)
Mar 05, 2007 30.91 31.27 30.84 30.88 3,628,924 -0.41(-1.32%)
Mar 02, 2007 31.41 31.59 31.27 31.30 2,316,591 -0.23(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.