Indicators

CONSUMER DISC (NY: XLY )

199.32 +0.65 (+0.33%)

Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	68.90	69.15	68.52	68.62	6,856,885	-0.48(-0.69%)
May 28, 2015	69.09	69.24	68.91	69.09	3,618,484	-0.12(-0.17%)
May 27, 2015	68.83	69.30	68.69	69.21	4,033,822	+0.51(+0.75%)
May 26, 2015	69.14	69.35	68.59	68.70	5,933,412	-0.49(-0.71%)
May 22, 2015	69.30	69.19	69.19	69.19	3,295,617	-0.12(-0.17%)
May 21, 2015	68.89	69.46	68.89	69.31	3,258,434	+0.27(+0.39%)
May 20, 2015	69.13	69.34	68.80	69.04	8,237,098	-0.08(-0.12%)
May 19, 2015	69.33	69.47	69.05	69.12	5,165,462	-0.02(-0.03%)
May 18, 2015	68.76	69.26	68.74	69.14	4,404,984	+0.26(+0.38%)
May 15, 2015	68.41	68.88	68.34	68.88	7,994,866	+0.55(+0.80%)
May 14, 2015	68.28	68.42	67.92	68.33	7,595,004	+0.31(+0.45%)
May 13, 2015	68.49	68.73	67.97	68.02	8,808,480	-0.43(-0.63%)
May 12, 2015	68.20	68.71	67.93	68.46	8,351,230	-0.13(-0.18%)
May 11, 2015	68.83	69.18	68.57	68.58	7,724,985	-0.31(-0.44%)
May 08, 2015	68.85	69.18	68.82	68.89	6,308,836	+0.73(+1.07%)
May 07, 2015	67.81	68.28	67.64	68.16	6,552,105	+0.35(+0.52%)
May 06, 2015	68.27	68.36	67.48	67.81	9,227,230	-0.28(-0.41%)
May 05, 2015	69.02	69.02	68.07	68.09	8,736,421	-0.72(-1.05%)
May 04, 2015	69.20	69.20	68.70	68.81	4,359,864	+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.