Indicators

CONSUMER DISC (NY: XLY )

182.66 +1.95 (+1.08%)

Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	83.84	84.24	83.80	84.15	3,716,836	+0.32(+0.38%)
Sep 28, 2017	83.81	83.90	83.68	83.83	3,853,594	-0.10(-0.12%)
Sep 27, 2017		84.09	83.32	83.93	5,597,803	+0.46(+0.55%)
Sep 26, 2017	83.71	83.88	83.29	83.47	3,289,930	+0.01(+0.01%)
Sep 25, 2017	83.61	83.80	83.20	83.46	7,673,035	-0.18(-0.21%)
Sep 22, 2017	83.29	83.69	83.27	83.64	3,336,011	+0.14(+0.17%)
Sep 21, 2017	83.61	83.71	83.36	83.50	4,504,268	-0.14(-0.17%)
Sep 20, 2017	83.48	83.71	83.19	83.64	3,971,480	+0.28(+0.34%)
Sep 19, 2017	83.45	83.59	83.05	83.36	6,851,860	-0.07(-0.09%)
Sep 18, 2017	83.99	84.05	83.25	83.44	7,032,793	-0.29(-0.35%)
Sep 15, 2017	83.80	84.04	83.68	83.73	4,186,918	-0.24(-0.28%)
Sep 14, 2017	84.21	84.43	83.93	83.96	3,778,203	-0.46(-0.54%)
Sep 13, 2017	83.77	84.42	83.77	84.42	3,536,122	+0.61(+0.72%)
Sep 12, 2017	83.65	83.93	83.54	83.81	2,922,190	+0.37(+0.45%)
Sep 11, 2017	83.30	83.52	83.24	83.44	3,600,581	+0.44(+0.53%)
Sep 08, 2017	83.12	83.20	82.86	83.00	2,782,381	-0.29(-0.35%)
Sep 07, 2017	84.19	84.31	83.10	83.29	5,751,804	-0.73(-0.86%)
Sep 06, 2017	83.63	84.12	83.45	84.02	3,227,900	+0.52(+0.62%)
Sep 05, 2017	83.61	83.96	83.01	83.50	5,323,737	-0.34(-0.41%)

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.