Indicators

CONSUMER DISC (NY: XLY )

177.79 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.55	39.55	39.26	39.35	8,057,418	-0.22(-0.57%)
Apr 27, 2012	39.38	39.76	39.19	39.57	9,432,711	+0.48(+1.24%)
Apr 26, 2012	38.55	39.16	38.55	39.09	6,702,060	+0.48(+1.25%)
Apr 25, 2012	38.25	38.63	38.24	38.61	9,152,501	+0.64(+1.68%)
Apr 24, 2012	38.14	38.30	37.81	37.97	10,293,366	-0.13(-0.34%)
Apr 23, 2012	38.18	38.24	37.85	38.10	7,142,373	-0.41(-1.08%)
Apr 20, 2012	38.61	38.81	38.50	38.51	5,329,888	+0.06(+0.16%)
Apr 19, 2012	38.76	38.95	38.28	38.45	6,614,653	-0.31(-0.80%)
Apr 18, 2012	38.62	38.93	38.56	38.76	5,000,515	+0.00(+0.00%)
Apr 17, 2012	38.49	38.82	38.38	38.76	5,445,518	+0.47(+1.22%)
Apr 16, 2012	38.53	38.63	38.12	38.30	11,499,599	-0.14(-0.36%)
Apr 13, 2012	38.46	38.64	38.25	38.44	7,503,662	-0.10(-0.27%)
Apr 12, 2012	38.14	38.57	37.99	38.54	8,169,344	+0.48(+1.27%)
Apr 11, 2012	37.91	38.16	37.87	38.06	5,240,353	+0.52(+1.38%)
Apr 10, 2012	38.34	38.47	37.46	37.54	20,015,210	-0.94(-2.44%)
Apr 09, 2012	38.27	38.56	38.20	38.48	7,642,886	-0.35(-0.91%)
Apr 05, 2012	38.44	38.89	38.44	38.83	6,622,538	+0.27(+0.69%)
Apr 04, 2012	38.69	38.72	38.32	38.56	8,672,166	-0.36(-0.93%)
Apr 03, 2012	38.95	39.17	38.78	38.93	6,161,995	-0.08(-0.20%)

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.