Indicators

CONSUMER DISC (NY: XLY )

181.46 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	157.84	160.94	156.78	160.30	6,910,079	+5.99(+3.88%)
Jul 28, 2022	152.60	154.57	150.20	154.32	5,625,732	+2.61(+1.72%)
Jul 27, 2022	148.39	152.50	147.68	151.71	5,283,268	+5.53(+3.79%)
Jul 26, 2022	147.59	148.26	145.91	146.18	4,162,153	-4.86(-3.22%)
Jul 25, 2022	152.48	152.56	150.12	151.04	4,633,517	-1.31(-0.86%)
Jul 22, 2022	154.21	155.35	151.41	152.35	3,958,832	-0.89(-0.58%)
Jul 21, 2022	150.35	153.33	149.50	153.24	5,465,470	+3.43(+2.29%)
Jul 20, 2022	147.67	150.09	147.30	149.81	4,743,685	+2.42(+1.64%)
Jul 19, 2022	145.10	147.61	143.87	147.39	4,489,569	+4.38(+3.06%)
Jul 18, 2022	144.54	146.26	142.46	143.01	4,084,313	+0.41(+0.29%)
Jul 15, 2022	142.09	143.24	141.22	142.59	3,819,040	+2.26(+1.61%)
Jul 14, 2022	138.90	140.56	137.21	140.33	5,340,537	-0.12(-0.08%)
Jul 13, 2022	136.55	141.69	136.00	140.45	7,232,032	+1.14(+0.82%)
Jul 12, 2022	140.15	142.35	138.40	139.31	7,553,256	-0.85(-0.60%)
Jul 11, 2022	143.18	143.58	139.81	140.15	3,867,672	-3.95(-2.74%)
Jul 08, 2022	142.89	145.16	142.23	144.10	3,147,134	+0.02(+0.01%)
Jul 07, 2022	140.82	144.36	140.80	144.08	4,346,811	+3.62(+2.58%)
Jul 06, 2022	140.67	141.91	138.86	140.46	8,070,105	-0.46(-0.33%)
Jul 05, 2022	135.86	141.01	134.90	140.92	5,848,746	+3.08(+2.24%)

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.