Indicators

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.90	71.67		71.61	16,394,432	+0.27(+0.38%)
Jan 28, 2022	70.14	71.37	69.52	71.33	26,641,434	+0.83(+1.18%)
Jan 27, 2022	70.59	71.62	70.23	70.50	25,267,560	+0.47(+0.67%)
Jan 26, 2022	70.35	70.99	69.64	70.03	35,246,068	-0.54(-0.76%)
Jan 25, 2022	70.74	70.93	69.72	70.57	30,382,436	-0.79(-1.11%)
Jan 24, 2022	71.32	71.79	69.85	71.36	37,683,020	-0.24(-0.33%)
Jan 21, 2022	71.90	72.51	71.48	71.60	26,810,270	+0.06(+0.08%)
Jan 20, 2022	71.95	72.56	71.48	71.54	16,632,928	-0.47(-0.65%)
Jan 19, 2022	71.69	72.51	71.67	72.01	19,642,480	+0.45(+0.63%)
Jan 18, 2022	72.07	72.09	71.33	71.56	17,700,250	-1.05(-1.44%)
Jan 14, 2022				72.61	0	+0.13(+0.18%)
Jan 13, 2022	72.42	72.63	72.18	72.47	15,157,821	+0.13(+0.18%)
Jan 12, 2022	72.27	72.40	72.00	72.34	11,834,829	+0.03(+0.04%)
Jan 11, 2022	72.32	72.38	71.52	72.31	20,764,366	-0.08(-0.12%)
Jan 10, 2022	72.86	73.01	72.16	72.40	19,709,888	-0.57(-0.79%)
Jan 07, 2022	72.79	73.26	72.59	72.97	13,420,984	+0.08(+0.10%)
Jan 06, 2022	73.05	73.50	72.80	72.90	26,548,548	-0.20(-0.27%)
Jan 05, 2022	73.07	73.69	73.04	73.10	31,559,306	-0.07(-0.09%)
Jan 04, 2022	72.65	73.39	72.63	73.16	24,471,032	+0.49(+0.67%)

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.