Indicators

CONSUMER DISC (NY: XLY )

195.72 -1.42 (-0.72%)

Streaming Delayed Price Updated: 10:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.00	27.46	26.84	27.00	13,516,567	-0.42(-1.52%)
May 27, 2010	27.07	27.42	26.82	27.42	12,862,930	+0.95(+3.59%)
May 26, 2010	26.72	27.03	26.36	26.47	15,986,761	-0.08(-0.31%)
May 25, 2010	25.67	26.55	25.43	26.55	60,536	+0.27(+1.02%)
May 24, 2010	26.44	26.66	26.24	26.29	16,847,960	-0.18(-0.69%)
May 21, 2010	25.53	26.61	25.31	26.47	23,502,888	+0.46(+1.76%)
May 20, 2010	26.10	26.64	25.96	26.01	239	-1.05(-3.88%)
May 19, 2010	27.05	27.30	26.58	27.06	18,461,514	-0.17(-0.61%)
May 18, 2010	27.94	28.03	27.10	27.23	18,927,084	-0.52(-1.86%)
May 17, 2010	27.63	27.77	27.02	27.75	16,112,525	+0.21(+0.76%)
May 14, 2010	27.54	27.91	27.32	27.54	17,032,632	-0.47(-1.67%)
May 13, 2010	28.58	28.64	27.98	28.00	12,527,223	-0.64(-2.24%)
May 12, 2010	28.41	28.69	28.23	28.65	12,388,392	+0.41(+1.45%)
May 11, 2010	28.51	28.66	28.20	28.24	15,061,176	-0.01(-0.03%)
May 10, 2010	28.05	28.30	27.95	28.25	19,690,206	+1.40(+5.22%)
May 07, 2010	27.23	27.64	26.39	26.84	35,580,764	-0.48(-1.74%)
May 06, 2010	27.29	28.42	25.89	27.32	40,831	-1.01(-3.56%)
May 05, 2010	28.40	28.78	28.21	28.33	31,575,800	-0.44(-1.52%)
May 04, 2010	29.30	29.36	28.64	28.77	18,927,756	-0.87(-2.92%)

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.