Indicators

CONSUMER DISC (NY: XLY )

200.84 +0.30 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	201.46	201.90	199.35	200.54	2,141,227	+0.85(+0.43%)
Sep 25, 2024	199.72	200.12	199.09	199.69	1,694,672	-0.72(-0.36%)
Sep 24, 2024	199.65	200.46	198.47	200.41	2,029,661	+1.74(+0.88%)
Sep 23, 2024	197.11	198.75	196.70	198.67	3,635,328	+1.98(+1.01%)
Sep 20, 2024	196.79	196.99	195.23	196.69	2,776,174	-0.45(-0.23%)
Sep 19, 2024	196.47	197.58	195.83	197.14	2,932,819	+4.39(+2.28%)
Sep 18, 2024	193.41	196.04	192.52	192.75	3,317,351	-0.38(-0.20%)
Sep 17, 2024	193.29	195.04	192.53	193.13	2,153,963	+0.98(+0.51%)
Sep 16, 2024	192.38	192.79	191.11	192.15	1,538,619	-0.33(-0.17%)
Sep 13, 2024	191.35	192.96	191.11	192.48	1,963,101	+1.30(+0.68%)
Sep 12, 2024	189.04	191.27	188.82	191.18	2,374,285	+2.13(+1.13%)
Sep 11, 2024	186.90	189.31	183.01	189.05	3,755,631	+1.87(+1.00%)
Sep 10, 2024	185.78	187.30	184.67	187.18	4,712,202	+2.12(+1.15%)
Sep 09, 2024	184.31	185.78	183.82	185.06	2,148,829	+2.66(+1.46%)
Sep 06, 2024	187.49	188.17	182.32	182.40	3,857,064	-4.73(-2.53%)
Sep 05, 2024	185.90	188.41	185.72	187.13	3,632,118	+2.10(+1.13%)
Sep 04, 2024	184.03	185.87	183.79	185.03	5,178,760	+0.48(+0.26%)

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.