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 (%)
May 29, 2015	69.05	69.30	68.67	68.77	6,842,107	-0.48(-0.69%)
May 28, 2015	69.24	69.39	69.06	69.24	3,610,685	-0.12(-0.17%)
May 27, 2015	68.98	69.45	68.84	69.36	4,025,128	+0.51(+0.75%)
May 26, 2015	69.29	69.50	68.73	68.85	5,920,624	-0.50(-0.71%)
May 22, 2015	69.45	69.34	69.34	69.34	3,288,514	-0.12(-0.17%)
May 21, 2015	69.04	69.61	69.04	69.46	3,251,412	+0.27(+0.39%)
May 20, 2015	69.28	69.49	68.95	69.19	8,219,345	-0.08(-0.12%)
May 19, 2015	69.48	69.62	69.20	69.27	5,154,330	-0.02(-0.03%)
May 18, 2015	68.91	69.41	68.89	69.29	4,395,490	+0.26(+0.38%)
May 15, 2015	68.56	69.03	68.49	69.03	7,977,636	+0.55(+0.80%)
May 14, 2015	68.43	68.57	68.06	68.48	7,578,635	+0.31(+0.45%)
May 13, 2015	68.64	68.87	68.11	68.17	8,789,495	-0.43(-0.63%)
May 12, 2015	68.35	68.86	68.08	68.60	8,333,232	-0.13(-0.18%)
May 11, 2015	68.98	69.33	68.72	68.73	7,708,336	-0.31(-0.44%)
May 08, 2015	69.00	69.32	68.97	69.04	6,295,239	+0.73(+1.07%)
May 07, 2015	67.95	68.43	67.78	68.31	6,537,983	+0.35(+0.52%)
May 06, 2015	68.41	68.50	67.62	67.95	9,207,344	-0.28(-0.41%)
May 05, 2015	69.17	69.17	68.22	68.23	8,717,593	-0.72(-1.05%)
May 04, 2015	69.35	69.35	68.85	68.96	4,350,468	+0.14(+0.21%)

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.