Indicators

CONSUMER DISC (NY: XLY )

200.84 +0.30 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.82	19.05	18.57	19.00	5,293,785	+0.31(+1.67%)
May 28, 2009	18.98	19.02	18.37	18.69	6,548,291	-0.07(-0.39%)
May 27, 2009	19.11	19.30	18.68	18.76	9,459,842	-0.42(-2.18%)
May 26, 2009	18.40	19.24	18.17	19.18	13,442,670	+0.62(+3.37%)
May 22, 2009	18.53	18.69	18.21	18.56	8,957,825	+0.20(+1.07%)
May 21, 2009	18.57	18.71	18.22	18.36	14,287,912	-0.44(-2.36%)
May 20, 2009	19.11	19.48	18.74	18.81	16,283,530	-0.21(-1.08%)
May 19, 2009	19.16	19.30	18.86	19.01	19,225,174	-0.07(-0.39%)
May 18, 2009	18.49	19.08	18.32	19.08	7,645,301	+0.90(+4.93%)
May 15, 2009	18.30	18.74	18.19	18.19	9,488,397	-0.13(-0.72%)
May 14, 2009	18.35	18.69	18.18	18.32	11,499,761	+0.02(+0.13%)
May 13, 2009	18.62	18.62	18.22	18.30	10,811,827	-0.67(-3.51%)
May 12, 2009	19.51	19.51	18.63	18.96	15,788,192	-0.41(-2.12%)
May 11, 2009	19.40	19.54	19.15	19.37	7,971,669	-0.35(-1.75%)
May 08, 2009	19.78	19.92	19.31	19.72	9,957,533	+0.36(+1.87%)
May 07, 2009	20.16	20.21	19.34	19.36	13,498,432	-0.51(-2.57%)
May 06, 2009	20.00	20.01	19.50	19.87	9,441,485	+0.21(+1.04%)
May 05, 2009	19.92	19.92	19.45	19.66	11,467,007	-0.01(-0.04%)
May 04, 2009	19.27	19.71	19.14	19.67	8,727,757	+0.62(+3.24%)

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.