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 (%)
Feb 28, 2003	17.84	18.04	17.84	17.98	65,553	+0.21(+1.18%)
Feb 27, 2003	17.58	17.84	17.51	17.77	94,620	+0.24(+1.38%)
Feb 26, 2003	17.71	17.74	17.47	17.53	104,020	-0.24(-1.36%)
Feb 25, 2003	17.18	17.79	17.09	17.77	121,954	+0.36(+2.04%)
Feb 24, 2003	17.95	17.95	17.41	17.41	45,516	-0.50(-2.80%)
Feb 21, 2003	17.84	17.96	17.64	17.92	95,980	+0.27(+1.51%)
Feb 20, 2003	17.95	17.95	17.57	17.65	34,879	-0.17(-0.95%)
Feb 19, 2003	17.96	18.03	17.71	17.82	40,816	-0.25(-1.39%)
Feb 18, 2003	17.83	18.09	17.83	18.07	53,803	+0.49(+2.76%)
Feb 14, 2003	17.18	17.64	17.14	17.58	42,671	+0.37(+2.16%)
Feb 13, 2003	17.30	17.33	16.95	17.21	64,811	-0.22(-1.25%)
Feb 12, 2003	17.46	17.53	17.33	17.43	53,308	-0.15(-0.83%)
Feb 11, 2003	17.54	17.84	17.42	17.58	37,105	+0.06(+0.37%)
Feb 10, 2003	17.50	17.63	17.27	17.51	271,120	+0.01(+0.05%)
Feb 07, 2003	17.95	17.95	17.40	17.50	41,187	-0.14(-0.78%)
Feb 06, 2003	17.75	17.85	17.53	17.64	62,709	-0.06(-0.37%)
Feb 05, 2003	17.67	17.98	17.63	17.71	156,339	-0.05(-0.27%)
Feb 04, 2003	17.77	17.83	17.63	17.75	310,947	-0.37(-2.05%)

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.