CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	98.72	99.14	97.74	97.76	6,440,036	-0.44(-0.45%)
Feb 27, 2018	100.41	100.41	98.18	98.20	6,690,597	-2.12(-2.12%)
Feb 26, 2018	99.86	100.32	99.62	100.32	4,150,216	+0.84(+0.84%)
Feb 23, 2018	98.68	99.48	98.22	99.48	3,186,290	+1.37(+1.40%)
Feb 22, 2018			97.82	98.11	4,727,638	+0.12(+0.12%)
Feb 21, 2018	98.57	99.58	98.00	97.99	5,272,910	-0.14(-0.14%)
Feb 20, 2018	98.17	99.19	97.75	98.13	6,255,206	-0.30(-0.31%)
Feb 16, 2018		98.43	98.43	98.43	0	-0.48(-0.48%)
Feb 15, 2018	98.63	98.91	97.58	98.91	5,951,910	+0.87(+0.89%)
Feb 14, 2018	96.04	98.23	95.96	98.04	7,166,129	+1.54(+1.60%)
Feb 13, 2018	95.61	96.72	95.45	96.50	5,483,372	+0.50(+0.52%)
Feb 12, 2018	95.61	96.53	94.63	96.00	13,370,242	+1.29(+1.36%)
Feb 09, 2018	95.00	95.50	91.21	94.71	22,779,722	+0.63(+0.67%)
Feb 08, 2018	98.12	98.38	94.01	94.08	16,758,773	-3.91(-3.99%)
Feb 07, 2018	98.37	99.74	97.96	97.99	13,976,208	-0.30(-0.31%)
Feb 06, 2018	93.93	98.49	93.69	98.29	23,775,040	+1.36(+1.41%)
Feb 05, 2018	98.36	99.78	94.97	96.93	22,242,898	-2.25(-2.27%)
Feb 02, 2018	100.57	101.44	98.97	99.18	11,381,261	-0.96(-0.96%)
Feb 01, 2018	100.64	101.42	100.05	100.14	9,957,589	-1.13(-1.11%)
Jan 31, 2018	102.07	102.42	101.05	101.27	11,179,569	-0.33(-0.32%)
Jan 30, 2018	101.34	101.99	101.02	101.60	5,625,379	-0.51(-0.50%)
Jan 29, 2018	102.28	102.70	101.88	102.11	6,765,739	-0.28(-0.27%)
Jan 26, 2018	101.62	102.39	101.36	102.39	4,169,262	+0.99(+0.98%)
Jan 25, 2018	102.00	102.08	100.95	101.39	5,397,687	-0.18(-0.18%)
Jan 24, 2018	101.59	102.16	100.66	101.57	6,881,494	+0.43(+0.43%)
Jan 23, 2018	100.83	101.26	100.63	101.14	4,423,268	+0.84(+0.84%)
Jan 22, 2018	99.18	100.29	99.10	100.29	8,252,852	+1.10(+1.11%)
Jan 19, 2018	98.81	99.20	98.51	99.19	4,003,281	+0.85(+0.87%)
Jan 18, 2018	98.38	98.55	98.08	98.34	3,504,962	-0.08(-0.09%)
Jan 17, 2018	98.41	98.62	97.80	98.42	7,086,061	+0.47(+0.48%)
Jan 16, 2018	99.16	99.59	97.70	97.95	9,848,610	-0.70(-0.71%)
Jan 12, 2018		98.66	98.66	98.66	0	+1.26(+1.29%)
Jan 11, 2018	96.07	97.41	95.98	97.40	3,856,688	+1.56(+1.63%)
Jan 10, 2018		95.97		95.84	3,022,255	-0.07(-0.07%)
Jan 09, 2018	96.00	96.13	95.59	95.91	3,365,084	+0.19(+0.20%)
Jan 08, 2018	95.65	95.88	95.53	95.72	2,842,452	+0.11(+0.12%)
Jan 05, 2018	95.28	95.65	95.06	95.60	4,571,772	+0.75(+0.79%)
Jan 04, 2018	94.91	94.98	94.36	94.85	3,680,707	+0.31(+0.33%)
Jan 03, 2018	94.20	94.62	94.19	94.54	5,662,616	+0.43(+0.46%)
Jan 02, 2018	93.10	94.11	93.10	94.11	5,210,160	+1.41(+1.52%)
Dec 29, 2017		92.70	92.70	92.70	0	-0.54(-0.58%)
Dec 28, 2017	93.32	93.32	93.05	93.25	4,466,786	+0.25(+0.27%)
Dec 27, 2017	93.35	93.36	92.91	92.99	1,987,534	-0.19(-0.20%)
Dec 26, 2017	92.86	93.28	92.86	93.18	1,594,917	+0.21(+0.22%)
Dec 22, 2017	93.03	93.03	92.80	92.97	3,429,979	-0.18(-0.19%)
Dec 21, 2017	92.67	93.33	92.60	93.15	2,512,335	+0.60(+0.65%)
Dec 20, 2017	93.05	93.11	92.51	92.55	2,623,691	-0.18(-0.19%)
Dec 19, 2017	92.96	93.07	92.57	92.73	6,371,288	-0.12(-0.13%)
Dec 18, 2017	92.61	93.01	92.50	92.85	6,396,388	+0.83(+0.90%)
Dec 15, 2017	92.05	92.27	91.81	92.03	7,166,994	+0.40(+0.43%)
Dec 14, 2017	91.45	91.90	91.38	91.63	4,537,063	+0.28(+0.31%)
Dec 13, 2017	91.46	91.56	91.21	91.35	3,688,422	+0.07(+0.08%)
Dec 12, 2017	91.49	91.56	91.24	91.27	2,947,249	+0.04(+0.04%)
Dec 11, 2017	91.11	91.26	90.92	91.24	3,574,700	+0.20(+0.22%)
Dec 08, 2017	90.86	91.22	90.64	91.04	6,188,587	+0.43(+0.48%)
Dec 07, 2017	90.61	90.78	90.18	90.61	4,220,962	+0.23(+0.26%)
Dec 06, 2017	90.84	91.02	90.32	90.38	6,108,106	-0.59(-0.65%)
Dec 05, 2017	91.46	91.68	90.94	90.96	7,994,775	-0.52(-0.57%)
Dec 04, 2017	91.36	92.09	91.32	91.49	7,234,898	+1.05(+1.16%)