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 26, 2010	18.34	18.34	18.18	18.22	8,610,938	-0.09(-0.48%)
Feb 25, 2010	18.14	18.34	18.08	18.31	9,556,303	+0.01(+0.08%)
Feb 24, 2010	18.19	18.31	18.15	18.30	6,151,682	+0.11(+0.62%)
Feb 23, 2010	18.22	18.31	18.09	18.18	12,553,718	-0.10(-0.55%)
Feb 22, 2010	18.34	18.35	18.23	18.29	6,547,070	+0.00(+0.00%)
Feb 19, 2010	18.24	18.34	18.16	18.29	6,590,848	+0.04(+0.22%)
Feb 18, 2010	18.13	18.29	18.09	18.25	11,181,802	+0.11(+0.59%)
Feb 17, 2010	18.06	18.16	18.02	18.14	11,114,002	+0.13(+0.71%)
Feb 16, 2010	17.87	18.02	17.83	18.01	10,550,897	+0.18(+1.02%)
Feb 12, 2010	17.71	17.83	17.83	17.83	13,193,185	-0.00(-0.00%)
Feb 11, 2010	17.68	17.86	17.57	17.83	8,720,521	+0.16(+0.90%)
Feb 10, 2010	17.72	17.73	17.56	17.67	9,439,547	-0.04(-0.21%)
Feb 09, 2010	17.66	17.80	17.56	17.71	11,059,008	+0.21(+1.19%)
Feb 08, 2010	17.56	17.64	17.48	17.50	7,639,528	-0.02(-0.12%)
Feb 05, 2010	17.53	17.56	17.33	17.52	20,063,120	-0.05(-0.27%)
Feb 04, 2010	17.87	17.88	17.53	17.56	16,058,373	-0.36(-2.03%)
Feb 03, 2010	18.01	18.01	17.89	17.93	9,739,672	-0.13(-0.71%)
Feb 02, 2010	17.83	18.08	17.79	18.06	11,024,525	+0.29(+1.65%)

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.