Indicators

CONSUMERS STA (NY: XLP )

78.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.54	23.54	23.41	23.44	4,069,072	-0.11(-0.46%)
Dec 29, 2011	23.43	23.57	23.43	23.54	4,001,049	+0.12(+0.52%)
Dec 28, 2011	23.57	23.57	23.38	23.42	5,056,223	-0.12(-0.49%)
Dec 27, 2011	23.50	23.60	23.48	23.54	5,404,792	+0.04(+0.18%)
Dec 23, 2011	23.33	23.52	23.31	23.49	7,247,557	+0.16(+0.68%)
Dec 21, 2011	22.98	23.37	22.98	23.33	11,070,231	+0.25(+1.06%)
Dec 20, 2011	22.86	23.12	22.81	23.09	8,178,671	+0.47(+2.07%)
Dec 19, 2011	22.74	22.92	22.58	22.62	6,417,345	-0.09(-0.41%)
Dec 16, 2011	22.92	22.92	22.67	22.71	12,985,546	-0.02(-0.11%)
Dec 15, 2011	22.60	22.79	22.59	22.74	10,054,754	+0.23(+1.02%)
Dec 14, 2011	22.57	22.70	22.48	22.51	7,908,325	-0.11(-0.51%)
Dec 13, 2011	22.80	22.87	22.42	22.62	9,037,997	-0.05(-0.22%)
Dec 12, 2011	22.72	22.82	22.55	22.67	8,240,332	-0.21(-0.91%)
Dec 09, 2011	22.75	22.92	22.71	22.88	5,434,850	+0.24(+1.04%)
Dec 08, 2011	22.82	22.85	22.61	22.65	7,252,276	-0.26(-1.15%)
Dec 07, 2011	22.82	22.99	22.71	22.91	8,325,357	+0.06(+0.25%)
Dec 06, 2011	22.80	22.95	22.75	22.85	8,383,698	+0.03(+0.13%)
Dec 05, 2011	22.94	22.94	22.69	22.82	10,042,176	+0.14(+0.60%)
Dec 02, 2011	22.88	22.91	22.69	22.69	7,957,844	-0.08(-0.35%)

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.