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 (%)
May 28, 2021	169.32	169.32	167.99	168.39	3,312,535	-0.23(-0.14%)
May 27, 2021	168.57	169.00	168.06	168.62	3,994,662	+0.67(+0.40%)
May 26, 2021	167.15	168.66	166.99	167.95	3,835,661	+1.59(+0.95%)
May 25, 2021	166.59	167.12	165.32	166.36	3,661,223	+0.53(+0.32%)
May 24, 2021	165.10	166.62	164.53	165.84	3,452,167	+1.63(+0.99%)
May 21, 2021	166.14	166.14	164.14	164.21	3,988,350	-0.83(-0.50%)
May 20, 2021	164.17	165.40	163.96	165.04	4,653,895	+1.68(+1.03%)
May 19, 2021	162.06	163.45	161.23	163.36	7,246,843	-1.38(-0.84%)
May 18, 2021	166.41	167.16	164.72	164.75	3,980,972	-1.30(-0.78%)
May 17, 2021	165.85	166.43	164.56	166.04	5,360,627	-0.30(-0.18%)
May 14, 2021	165.06	166.70	164.59	166.34	4,214,514	+2.83(+1.73%)
May 13, 2021	163.49	165.09	161.74	163.51	7,228,274	+1.15(+0.71%)
May 12, 2021	166.13	166.92	162.00	162.36	7,248,634	-5.69(-3.39%)
May 11, 2021	167.11	168.69	165.44	168.05	7,298,328	-1.92(-1.13%)
May 10, 2021	173.10	173.10	169.95	169.97	3,586,402	-3.08(-1.78%)
May 07, 2021	172.18	173.51	171.28	173.04	3,464,422	+1.54(+0.90%)
May 06, 2021	171.51	171.76	169.87	171.51	4,028,923	+0.37(+0.22%)
May 05, 2021	172.35	173.13	170.84	171.14	3,246,149	-0.54(-0.31%)
May 04, 2021	172.19	172.46	169.53	171.67	4,725,330	-1.81(-1.04%)

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.