Indicators

CONSUMERS STA (NY: XLP )

77.10 +0.20 (+0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.08	16.11	15.86	15.86	1,549,592	-0.22(-1.34%)
Feb 27, 2006	16.11	16.11	16.01	16.08	1,092,337	+0.11(+0.72%)
Feb 24, 2006	15.98	16.03	15.94	15.97	721,106	-0.08(-0.50%)
Feb 23, 2006	16.07	16.10	15.99	16.05	1,938,769	+0.01(+0.04%)
Feb 22, 2006	15.92	16.05	15.92	16.04	2,510,226	+0.13(+0.81%)
Feb 21, 2006	15.93	15.97	15.85	15.91	1,670,320	-0.02(-0.13%)
Feb 17, 2006	15.95	16.01	15.93	15.93	1,043,393	-0.07(-0.42%)
Feb 16, 2006	15.84	16.00	15.84	16.00	1,225,376	+0.07(+0.47%)
Feb 15, 2006	15.76	15.93	15.76	15.93	2,244,298	+0.10(+0.64%)
Feb 14, 2006	15.62	15.82	15.62	15.82	1,177,470	+0.20(+1.25%)
Feb 13, 2006	15.65	15.70	15.55	15.63	1,074,243	-0.02(-0.13%)
Feb 10, 2006	15.63	15.70	15.59	15.65	764,858	-0.02(-0.13%)
Feb 09, 2006	15.64	15.72	15.59	15.67	1,869,210	+0.05(+0.30%)
Feb 08, 2006	15.51	15.66	15.51	15.62	2,644,006	+0.07(+0.43%)
Feb 07, 2006	15.62	15.64	15.53	15.55	1,547,812	-0.07(-0.47%)
Feb 06, 2006	15.61	15.70	15.60	15.63	1,490,266	-0.03(-0.22%)
Feb 03, 2006	15.62	15.74	15.62	15.66	2,319,345	-0.10(-0.64%)
Feb 02, 2006	15.83	15.84	15.70	15.76	3,234,447	-0.01(-0.04%)

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.