Indicators

CONSUMERS STA (NY: XLP )

77.82 -0.31 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.20	23.20	22.97	23.10	8,144,071	+0.01(+0.06%)
Jan 30, 2012	23.14	23.17	23.00	23.09	13,368,971	-0.15(-0.65%)
Jan 27, 2012	23.30	23.37	23.15	23.24	7,877,645	-0.16(-0.68%)
Jan 26, 2012	23.55	23.59	23.33	23.40	9,375,301	-0.09(-0.37%)
Jan 25, 2012	23.15	23.51	23.13	23.49	10,761,081	+0.27(+1.15%)
Jan 24, 2012	23.23	23.27	23.20	23.22	8,159,146	-0.13(-0.56%)
Jan 23, 2012	23.31	23.37	23.23	23.35	30,221,250	-0.02(-0.09%)
Jan 20, 2012	23.33	23.41	23.25	23.37	15,274,707	+0.01(+0.03%)
Jan 19, 2012	23.34	23.41	23.24	23.36	8,265,090	+0.04(+0.19%)
Jan 18, 2012	23.26	23.34	23.21	23.32	7,135,794	+0.05(+0.22%)
Jan 17, 2012	23.38	23.38	23.27	23.27	9,353,092	+0.09(+0.37%)
Jan 13, 2012	23.15	23.21	23.04	23.18	7,748,433	-0.02(-0.09%)
Jan 12, 2012	23.27	23.31	23.14	23.20	6,561,735	-0.01(-0.03%)
Jan 11, 2012	23.21	23.28	23.15	23.21	7,464,194	-0.10(-0.43%)
Jan 10, 2012	23.40	23.40	23.29	23.31	7,006,140	+0.08(+0.34%)
Jan 09, 2012	23.25	23.26	23.17	23.23	4,581,727	+0.04(+0.16%)
Jan 06, 2012	23.38	23.38	23.15	23.20	8,825,553	-0.15(-0.65%)
Jan 05, 2012	23.32	23.37	23.20	23.35	6,325,994	-0.01(-0.06%)

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.