Skip to main content

CONSUMER DISC (NY: XLY )

182.40 -2.05 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.06 24.26 24.06 24.19 210,654 +0.06(+0.24%)
Apr 29, 2002 24.33 24.50 24.13 24.13 1,225,053 -0.27(-1.09%)
Apr 26, 2002 24.71 24.79 24.35 24.40 150,415 -0.15(-0.61%)
Apr 25, 2002 24.34 24.55 24.30 24.54 420,825 +0.07(+0.27%)
Apr 24, 2002 24.78 24.92 24.42 24.48 64,343 -0.22(-0.87%)
Apr 23, 2002 24.54 24.87 24.54 24.69 53,236 +0.04(+0.17%)
Apr 22, 2002 24.93 24.93 24.56 24.65 54,323 -0.24(-0.96%)
Apr 19, 2002 24.93 24.97 24.83 24.89 68,930 +0.11(+0.43%)
Apr 18, 2002 24.92 25.01 24.50 24.78 855,654 -0.17(-0.66%)
Apr 17, 2002 25.27 25.27 24.86 24.95 25,592 -0.26(-1.02%)
Apr 16, 2002 24.93 25.21 24.93 25.21 36,577 +0.36(+1.47%)
Apr 15, 2002 25.22 25.22 24.74 24.84 163,453 -0.38(-1.51%)
Apr 12, 2002 24.85 25.25 24.85 25.22 72,914 +0.51(+2.04%)
Apr 11, 2002 25.27 25.30 24.72 24.72 38,388 -0.38(-1.52%)
Apr 10, 2002 24.96 25.21 24.93 25.10 1,307,866 +0.29(+1.17%)
Apr 09, 2002 24.66 24.88 24.66 24.81 1,551,838 +0.17(+0.71%)
Apr 08, 2002 24.07 24.66 24.07 24.64 287,551 +0.36(+1.50%)
Apr 05, 2002 24.31 24.48 24.21 24.27 231,055 +0.15(+0.62%)
Apr 04, 2002 23.82 24.24 23.82 24.12 202,083 +0.32(+1.36%)
Apr 03, 2002 24.06 24.29 23.13 23.80 126,030 -0.18(-0.76%)
Apr 02, 2002 24.27 24.27 23.94 23.98 351,894 -0.44(-1.80%)
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.