Indicators

CONSUMERS STA (NY: XLP )

76.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.18	47.48	47.07	47.29	9,731,280	+0.23(+0.48%)
Feb 27, 2019	47.03	47.13	46.88	47.07	12,422,466	-0.07(-0.15%)
Feb 26, 2019	47.14	47.34	47.03	47.14	17,366,348	+0.03(+0.06%)
Feb 25, 2019	47.47	47.61	47.05	47.11	17,421,374	-0.26(-0.55%)
Feb 22, 2019	47.15	47.37	47.03	47.37	28,447,598	-0.23(-0.48%)
Feb 21, 2019	47.38	47.70	47.24	47.60	13,456,862	+0.14(+0.29%)
Feb 20, 2019	47.50	47.63	47.31	47.46	16,635,840	-0.09(-0.18%)
Feb 19, 2019	47.42	47.73	47.31	47.55	22,786,486	+0.24(+0.52%)
Feb 15, 2019	47.08	47.39	46.86	47.30	14,517,999	+0.44(+0.95%)
Feb 14, 2019	46.89	47.07	46.61	46.86	13,085,326	-0.53(-1.12%)
Feb 13, 2019	47.39	47.54	47.28	47.39	12,420,122	+0.09(+0.18%)
Feb 12, 2019	47.03	47.44	46.96	47.30	13,436,393	+0.37(+0.78%)
Feb 11, 2019	46.86	46.98	46.73	46.94	7,900,666	+0.12(+0.26%)
Feb 08, 2019	46.50	46.81	46.33	46.81	12,753,833	+0.22(+0.47%)
Feb 07, 2019	46.43	46.63	46.28	46.60	16,682,241	-0.03(-0.07%)
Feb 06, 2019	46.49	46.71	46.49	46.63	21,837,888	+0.01(+0.02%)
Feb 05, 2019	46.65	46.75	46.49	46.62	12,979,129	+0.01(+0.02%)
Feb 04, 2019	46.31	46.61	46.22	46.61	15,359,225	+0.30(+0.64%)

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.