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 (%)
Jan 29, 2021	160.76	161.12	157.03	157.92	5,556,835	-3.77(-2.33%)
Jan 28, 2021	160.43	163.29	159.48	161.70	4,023,045	+0.51(+0.31%)
Jan 27, 2021	164.44	164.53	160.38	161.19	5,763,799	-5.13(-3.08%)
Jan 26, 2021	167.00	167.16	165.69	166.32	3,825,501	-0.11(-0.06%)
Jan 25, 2021	166.24	167.62	163.12	166.42	6,032,391	+0.61(+0.37%)
Jan 22, 2021	165.50	166.11	164.84	165.81	2,283,178	-0.57(-0.34%)
Jan 21, 2021	166.48	167.46	166.19	166.38	3,430,472	+0.77(+0.46%)
Jan 20, 2021	164.06	166.07	163.56	165.61	3,523,182	+3.07(+1.89%)
Jan 19, 2021	162.99	163.26	161.90	162.53	3,256,434	+0.92(+0.57%)
Jan 15, 2021	162.61	163.12	160.97	161.62	3,729,758	-1.26(-0.77%)
Jan 14, 2021	164.10	164.90	162.68	162.88	3,092,887	-1.04(-0.64%)
Jan 13, 2021	164.10	164.55	163.10	163.92	2,900,358	-0.01(-0.01%)
Jan 12, 2021	162.31	164.54	162.12	163.93	5,844,984	+2.47(+1.53%)
Jan 11, 2021	162.61	163.28	161.02	161.46	3,806,542	-3.07(-1.87%)
Jan 08, 2021	163.12	164.70	162.10	164.53	4,762,195	+3.32(+2.06%)
Jan 07, 2021	159.59	161.84	159.53	161.21	3,444,510	+3.05(+1.93%)
Jan 06, 2021	156.74	159.87	156.11	158.16	4,530,213	+1.60(+1.02%)
Jan 05, 2021	154.50	157.00	154.45	156.56	3,210,065	+1.16(+0.75%)

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.