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 (%)
Dec 29, 2006	17.63	17.72	17.60	17.61	1,423,079	-0.09(-0.50%)
Dec 28, 2006	17.73	17.73	17.65	17.70	1,092,486	-0.01(-0.04%)
Dec 27, 2006	17.71	17.72	17.61	17.71	1,458,675	+0.06(+0.34%)
Dec 26, 2006	17.60	17.64	17.54	17.64	814,544	+0.07(+0.38%)
Dec 22, 2006	17.68	17.69	17.53	17.58	759,964	-0.01(-0.08%)
Dec 21, 2006	17.54	17.65	17.54	17.59	2,980,828	+0.01(+0.04%)
Dec 20, 2006	17.56	17.62	17.56	17.58	1,158,041	+0.01(+0.08%)
Dec 19, 2006	17.52	17.62	17.52	17.57	1,735,875	+0.01(+0.08%)
Dec 18, 2006	17.62	17.62	17.55	17.56	1,685,151	-0.01(-0.08%)
Dec 15, 2006	17.62	17.64	17.56	17.57	5,309,073	-0.06(-0.34%)
Dec 14, 2006	17.56	17.70	17.56	17.63	1,098,270	+0.07(+0.38%)
Dec 13, 2006	17.63	17.67	17.52	17.56	3,759,481	-0.01(-0.04%)
Dec 12, 2006	17.61	17.62	17.52	17.57	1,947,520	-0.04(-0.23%)
Dec 11, 2006	17.67	17.67	17.54	17.61	821,960	+0.03(+0.19%)
Dec 08, 2006	17.50	17.66	17.48	17.58	2,497,619	+0.03(+0.19%)
Dec 07, 2006	17.60	17.65	17.54	17.54	1,057,038	-0.03(-0.19%)
Dec 06, 2006	17.49	17.59	17.49	17.58	1,291,376	+0.02(+0.12%)
Dec 05, 2006	17.50	17.56	17.46	17.56	1,750,410	+0.09(+0.54%)
Dec 04, 2006	17.23	17.49	17.23	17.46	1,598,090	+0.25(+1.45%)

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.