Indicators

CONSUMER DISC (NY: XLY )

196.69 -0.45 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.54	25.56	25.47	25.54	390,725	+0.00(+0.00%)
May 27, 2004	25.39	25.69	25.39	25.54	79,777	+0.11(+0.45%)
May 26, 2004	25.35	25.45	25.28	25.43	423,502	+0.02(+0.06%)
May 25, 2004	24.82	25.41	24.74	25.41	136,797	+0.50(+2.01%)
May 24, 2004	24.90	24.97	24.72	24.91	195,795	+0.26(+1.05%)
May 21, 2004	24.53	24.79	24.50	24.65	141,249	+0.12(+0.49%)
May 20, 2004	24.46	24.59	24.37	24.53	99,567	+0.06(+0.23%)
May 19, 2004	24.75	24.93	24.47	24.47	281,510	-0.11(-0.43%)
May 18, 2004	24.50	24.63	24.25	24.58	1,444,905	+0.38(+1.57%)
May 17, 2004	24.50	24.50	24.04	24.20	558,444	-0.39(-1.58%)
May 14, 2004	24.66	24.71	24.38	24.59	473,595	+0.01(+0.03%)
May 13, 2004	24.54	24.63	24.40	24.58	611,629	-0.08(-0.33%)
May 12, 2004	24.58	24.66	24.10	24.66	1,180,958	+0.08(+0.33%)
May 11, 2004	24.42	24.63	24.42	24.58	703,405	+0.36(+1.47%)
May 10, 2004	24.20	24.45	24.09	24.22	502,167	-0.31(-1.25%)
May 07, 2004	24.89	25.12	24.53	24.53	523,070	-0.61(-2.41%)
May 06, 2004	25.20	25.30	24.92	25.14	843,912	-0.38(-1.49%)
May 05, 2004	25.39	25.53	25.35	25.52	268,523	+0.06(+0.22%)
May 04, 2004	25.44	25.63	25.31	25.46	584,418	-0.05(-0.19%)

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.