Indicators

CONSUMERS STA (NY: XLP )

77.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.73	13.99	13.67	13.73	0	-0.09(-0.62%)
Feb 26, 2009	14.23	14.23	13.79	13.81	8,044,452	-0.31(-2.21%)
Feb 25, 2009	14.21	14.32	14.04	14.13	8,603,560	-0.13(-0.95%)
Feb 24, 2009	14.11	14.31	14.00	14.26	8,988,001	+0.27(+1.93%)
Feb 23, 2009	14.35	14.47	13.98	13.99	8,149,317	-0.37(-2.58%)
Feb 20, 2009	14.23	14.56	14.23	14.36	11,259,150	-0.22(-1.53%)
Feb 19, 2009	14.56	14.70	14.52	14.58	7,455,567	+0.18(+1.26%)
Feb 18, 2009	14.45	14.46	14.27	14.40	10,377,888	+0.08(+0.53%)
Feb 17, 2009	14.31	14.50	14.22	14.33	8,740,713	-0.21(-1.45%)
Feb 13, 2009	14.81	14.81	14.54	14.54	5,862,033	-0.23(-1.55%)
Feb 12, 2009	14.50	14.79	14.42	14.77	10,593,614	+0.13(+0.92%)
Feb 11, 2009	14.62	14.70	14.54	14.63	8,050,676	+0.08(+0.56%)
Feb 10, 2009	14.90	14.96	14.46	14.55	10,738,714	-0.49(-3.23%)
Feb 09, 2009	15.15	15.16	14.96	15.04	7,126,005	-0.15(-0.98%)
Feb 06, 2009	14.99	15.24	14.90	15.18	10,777,234	+0.26(+1.72%)
Feb 05, 2009	14.69	14.98	14.64	14.93	17,870,874	+0.21(+1.42%)
Feb 04, 2009	15.10	15.10	14.69	14.72	11,819,811	-0.41(-2.72%)
Feb 03, 2009	14.81	15.19	14.75	15.13	8,088,942	+0.32(+2.19%)

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.