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 (%)
May 28, 2004	26.22	26.25	26.15	26.22	380,532	+0.00(+0.00%)
May 27, 2004	26.07	26.37	26.07	26.22	77,696	+0.12(+0.45%)
May 26, 2004	26.03	26.13	25.96	26.11	412,453	+0.02(+0.06%)
May 25, 2004	25.49	26.09	25.40	26.09	133,228	+0.51(+2.01%)
May 24, 2004	25.57	25.64	25.38	25.58	190,687	+0.27(+1.05%)
May 21, 2004	25.19	25.45	25.15	25.31	137,564	+0.12(+0.49%)
May 20, 2004	25.11	25.25	25.02	25.19	96,970	+0.06(+0.23%)
May 19, 2004	25.41	25.60	25.13	25.13	274,166	-0.11(-0.43%)
May 18, 2004	25.15	25.29	24.90	25.24	1,407,209	+0.39(+1.57%)
May 17, 2004	25.15	25.15	24.68	24.85	543,875	-0.40(-1.58%)
May 14, 2004	25.32	25.37	25.03	25.25	461,240	+0.01(+0.03%)
May 13, 2004	25.20	25.29	25.05	25.24	595,673	-0.08(-0.33%)
May 12, 2004	25.24	25.32	24.75	25.32	1,150,148	+0.08(+0.33%)
May 11, 2004	25.07	25.29	25.07	25.24	685,054	+0.37(+1.47%)
May 10, 2004	24.85	25.10	24.74	24.87	489,066	-0.32(-1.25%)
May 07, 2004	25.56	25.79	25.19	25.19	509,423	-0.62(-2.41%)
May 06, 2004	25.88	25.98	25.59	25.81	821,896	-0.39(-1.49%)
May 05, 2004	26.07	26.22	26.03	26.20	261,517	+0.06(+0.22%)
May 04, 2004	26.12	26.32	25.98	26.14	569,171	-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.