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 (%)
Sep 28, 2007	29.68	29.78	29.57	29.78	3,071,754	+0.15(+0.49%)
Sep 27, 2007	29.80	29.80	29.63	29.63	3,847,021	-0.15(-0.49%)
Sep 26, 2007	29.57	30.47	29.36	29.78	8,223,667	+0.42(+1.43%)
Sep 25, 2007	29.51	29.51	29.18	29.36	10,371,217	-0.39(-1.30%)
Sep 24, 2007	30.06	30.12	29.74	29.74	3,507,501	-0.25(-0.84%)
Sep 21, 2007	30.32	30.32	29.96	30.00	2,920,238	-0.05(-0.16%)
Sep 20, 2007	30.57	30.57	30.04	30.04	3,673,736	-0.61(-1.98%)
Sep 19, 2007	30.74	31.60	30.47	30.65	6,773,527	+0.06(+0.19%)
Sep 18, 2007	29.67	30.59	29.58	30.59	5,500,833	+1.15(+3.90%)
Sep 17, 2007	29.52	29.62	29.41	29.45	1,911,327	-0.36(-1.22%)
Sep 14, 2007	29.46	29.81	29.30	29.81	4,939,098	+0.19(+0.66%)
Sep 13, 2007	29.47	29.78	29.32	29.62	3,476,951	+0.40(+1.38%)
Sep 12, 2007	29.16	29.36	29.15	29.21	1,453,192	+0.02(+0.06%)
Sep 11, 2007	28.99	29.30	28.98	29.19	4,011,153	+0.32(+1.12%)
Sep 10, 2007	29.18	29.24	28.73	28.87	7,387,176	-0.15(-0.53%)
Sep 07, 2007	29.28	29.30	29.00	29.02	10,986,490	-0.71(-2.39%)
Sep 06, 2007	29.77	29.86	29.54	29.74	2,134,334	+0.07(+0.25%)
Sep 05, 2007	29.74	29.83	29.53	29.66	5,396,318	-0.48(-1.58%)

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.