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 (%)
Feb 28, 2017	45.21	45.44	45.16	45.34	21,552,450	+0.06(+0.13%)
Feb 27, 2017	45.42	45.42	45.19	45.28	15,442,218	-0.21(-0.45%)
Feb 24, 2017	45.28	45.51	45.25	45.49	9,432,804	+0.16(+0.34%)
Feb 23, 2017	45.26	45.51	45.23	45.33	11,888,547	+0.11(+0.24%)
Feb 22, 2017	45.18	45.28	45.11	45.23	9,842,034	+0.01(+0.02%)
Feb 21, 2017	44.95	45.33	44.90	45.22	20,050,990	+0.40(+0.90%)
Feb 17, 2017		44.81	44.81	44.81	0	+0.22(+0.50%)
Feb 16, 2017	44.49	44.61	44.28	44.59	13,825,884	+0.06(+0.13%)
Feb 15, 2017	44.23	44.57	44.14	44.54	15,404,040	+0.40(+0.91%)
Feb 14, 2017	44.02	44.21	43.86	44.13	12,739,551	+0.01(+0.02%)
Feb 13, 2017	44.19	44.25	44.00	44.12	17,085,328	+0.00(+0.00%)
Feb 10, 2017	44.12	44.18	43.96	44.12	11,367,386	+0.03(+0.07%)
Feb 09, 2017	43.86	44.16	43.79	44.09	10,743,617	+0.18(+0.41%)
Feb 08, 2017	43.78	43.99	43.71	43.91	10,401,341	+0.18(+0.41%)
Feb 07, 2017	43.46	43.81	43.46	43.73	10,164,589	+0.35(+0.82%)
Feb 06, 2017	43.59	43.60	43.37	43.37	23,171,690	-0.24(-0.55%)
Feb 03, 2017	43.56	43.74	43.44	43.61	21,818,924	+0.28(+0.65%)
Feb 02, 2017	43.14	43.51	43.14	43.33	22,782,242	+0.39(+0.92%)

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.