Indicators

CONSUMER DISC (NY: XLY )

175.97 +0.98 (+0.56%)

Official Closing 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 (%)
Dec 29, 2006	31.97	32.11	31.83	31.84	800,213	-0.17(-0.52%)
Dec 28, 2006	32.05	32.09	31.96	32.01	235,498	-0.03(-0.10%)
Dec 27, 2006	31.92	32.05	31.88	32.04	368,967	+0.21(+0.65%)
Dec 26, 2006	31.71	31.85	31.63	31.84	596,275	+0.10(+0.31%)
Dec 22, 2006	31.73	31.84	31.65	31.74	720,348	-0.02(-0.08%)
Dec 21, 2006	31.97	32.03	31.75	31.76	3,387,928	-0.14(-0.44%)
Dec 20, 2006	31.86	32.04	31.86	31.90	2,145,025	-0.01(-0.03%)
Dec 19, 2006	31.75	31.95	31.65	31.91	1,286,870	+0.02(+0.05%)
Dec 18, 2006	31.92	32.02	31.84	31.89	1,990,957	-0.02(-0.08%)
Dec 15, 2006	32.06	32.19	31.89	31.92	1,166,290	-0.25(-0.77%)
Dec 14, 2006	31.88	32.19	31.79	32.17	793,708	+0.33(+1.04%)
Dec 13, 2006	31.79	31.89	31.71	31.84	2,076,965	+0.17(+0.52%)
Dec 12, 2006	31.78	31.79	31.60	31.67	1,225,315	-0.17(-0.55%)
Dec 11, 2006	31.72	31.88	31.65	31.84	752,270	+0.12(+0.37%)
Dec 08, 2006	31.71	31.84	31.58	31.73	402,214	+0.07(+0.21%)
Dec 07, 2006	31.83	31.92	31.64	31.66	720,951	-0.15(-0.47%)
Dec 06, 2006	31.79	31.89	31.78	31.81	1,196,525	-0.02(-0.08%)
Dec 05, 2006	31.54	31.87	31.54	31.84	2,309,211	+0.27(+0.84%)
Dec 04, 2006	31.32	31.67	31.22	31.57	2,161,648	+0.33(+1.06%)

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.