Indicators

CONSUMER DISC (NY: XLY )

175.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	85.56	85.68	84.94	85.22	3,356,037	-0.03(-0.03%)
Jul 28, 2017	85.07	85.35	84.93	85.25	4,198,718	-0.65(-0.76%)
Jul 27, 2017	85.64	86.33	85.19	85.91	7,115,509	+0.62(+0.73%)
Jul 26, 2017	85.46	85.48	85.19	85.28	3,070,612	-0.04(-0.04%)
Jul 25, 2017	85.04	85.54	84.90	85.32	5,411,867	+0.60(+0.70%)
Jul 24, 2017	85.04	85.04	84.63	84.72	2,187,831	-0.29(-0.34%)
Jul 21, 2017	84.55	85.01	84.55	85.01	3,563,768	+0.06(+0.07%)
Jul 20, 2017	85.22	85.28	84.69	84.95	4,930,625	-0.18(-0.21%)
Jul 19, 2017	84.88	85.22	84.81	85.13	2,847,387	+0.41(+0.48%)
Jul 18, 2017	84.26	84.73	84.20	84.72	3,741,243	+0.38(+0.45%)
Jul 17, 2017	84.13	84.48	84.13	84.34	3,405,920	+0.21(+0.24%)
Jul 14, 2017	84.12	84.24	83.76	84.13	4,438,029	+0.27(+0.32%)
Jul 13, 2017	84.10	84.19	83.80	83.86	3,550,133	+0.01(+0.01%)
Jul 12, 2017	83.69	83.97	83.63	83.85	3,252,285	+0.63(+0.76%)
Jul 11, 2017	83.29	83.35	82.76	83.22	3,443,541	-0.17(-0.20%)
Jul 10, 2017	83.27	83.52	83.03	83.39	2,894,508	+0.18(+0.21%)
Jul 07, 2017	82.65	83.27	82.65	83.21	2,765,473	+0.74(+0.89%)
Jul 06, 2017	82.81	83.06	82.42	82.47	4,070,813	-0.85(-1.02%)
Jul 05, 2017	83.52	83.53	82.92	83.32	4,271,953	-0.21(-0.25%)

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.