Indicators

CONSUMERS STA (NY: XLP )

77.10 +0.20 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.86	61.07	60.39	61.01	12,702,869	-0.01(-0.02%)
Nov 27, 2020	61.18	61.18	60.83	61.01	3,540,984	-0.01(-0.01%)
Nov 25, 2020	61.03	61.27	60.94	61.02	5,753,099	-0.04(-0.06%)
Nov 24, 2020	61.01	61.27	60.88	61.06	6,651,964	+0.41(+0.68%)
Nov 23, 2020	60.74	60.83	60.28	60.65	6,389,166	+0.02(+0.03%)
Nov 20, 2020	60.92	61.19	60.58	60.63	5,114,767	-0.38(-0.63%)
Nov 19, 2020	60.69	61.11	60.53	61.01	9,684,851	+0.16(+0.27%)
Nov 18, 2020	61.79	62.01	60.84	60.85	8,344,036	-0.85(-1.37%)
Nov 17, 2020	61.67	62.06	61.52	61.70	8,936,510	-0.44(-0.70%)
Nov 16, 2020	62.14	62.16	61.66	62.14	14,209,891	+0.57(+0.92%)
Nov 13, 2020	60.96	61.65	60.78	61.57	6,764,119	+0.84(+1.38%)
Nov 12, 2020	60.73	60.90	60.22	60.73	9,811,296	-0.16(-0.27%)
Nov 11, 2020	60.72	61.15	60.31	60.90	11,386,935	+0.52(+0.86%)
Nov 10, 2020	59.20	60.54	59.15	60.38	16,599,158	+1.17(+1.97%)
Nov 09, 2020	60.76	61.34	59.13	59.21	16,608,267	-0.14(-0.23%)
Nov 06, 2020	59.16	59.65	59.09	59.35	13,933,064	+0.27(+0.46%)
Nov 05, 2020	59.33	59.63	58.91	59.07	15,266,797	+0.43(+0.73%)
Nov 04, 2020	58.94	59.63	58.57	58.64	28,084,196	+0.03(+0.05%)
Nov 03, 2020	58.25	59.15	58.18	58.62	22,569,418	+0.95(+1.64%)

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.