Indicators

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.78	32.78	32.32	32.32	1,973,467	-0.41(-1.27%)
Apr 27, 2007	32.90	32.90	32.67	32.73	3,413,246	-0.22(-0.66%)
Apr 26, 2007	33.06	33.07	32.83	32.95	2,267,678	-0.05(-0.15%)
Apr 25, 2007	32.83	33.02	32.72	33.00	4,117,441	+0.33(+1.02%)
Apr 24, 2007	32.73	32.73	32.43	32.67	2,110,829	-0.12(-0.35%)
Apr 23, 2007	32.84	32.87	32.69	32.78	952,169	-0.07(-0.20%)
Apr 20, 2007	32.76	32.91	32.62	32.85	819,240	+0.38(+1.18%)
Apr 19, 2007	32.44	32.58	32.39	32.47	2,323,886	-0.26(-0.79%)
Apr 18, 2007	32.61	32.74	32.49	32.72	994,153	-0.02(-0.08%)
Apr 17, 2007	32.58	32.75	32.58	32.75	784,776	+0.13(+0.41%)
Apr 16, 2007	32.38	32.64	32.38	32.62	1,965,122	+0.32(+1.00%)
Apr 13, 2007	32.30	32.33	32.09	32.29	1,579,135	+0.02(+0.08%)
Apr 12, 2007	32.03	32.28	31.82	32.27	1,353,787	+0.22(+0.70%)
Apr 11, 2007	32.25	32.32	32.01	32.04	1,092,242	-0.25(-0.77%)
Apr 10, 2007	32.21	32.32	32.19	32.29	1,643,408	+0.07(+0.21%)
Apr 09, 2007	32.32	32.32	32.15	32.23	858,461	-0.02(-0.08%)
Apr 05, 2007	31.97	32.25	31.97	32.25	936,212	+0.26(+0.80%)
Apr 04, 2007	31.96	32.09	31.96	31.99	1,814,599	-0.09(-0.28%)
Apr 03, 2007	31.88	32.18	31.84	32.09	1,619,700	+0.41(+1.28%)

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.