Indicators

CONSUMERS STA (NY: XLP )

77.20 +0.30 (+0.39%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.90	24.06	23.90	23.97	17,805,736	+0.04(+0.18%)
Feb 28, 2012	23.85	23.93	23.81	23.93	6,759,630	+0.08(+0.33%)
Feb 27, 2012	23.77	23.89	23.69	23.85	7,680,947	+0.00(+0.00%)
Feb 24, 2012	23.80	23.86	23.78	23.85	6,461,041	+0.08(+0.33%)
Feb 23, 2012	23.59	23.80	23.59	23.77	5,933,602	+0.12(+0.52%)
Feb 22, 2012	23.71	23.72	23.59	23.64	5,105,120	-0.06(-0.27%)
Feb 21, 2012	23.85	23.85	23.67	23.71	7,705,418	-0.14(-0.57%)
Feb 17, 2012	23.88	23.95	23.80	23.85	4,888,349	+0.02(+0.09%)
Feb 16, 2012	23.69	23.85	23.67	23.82	5,803,176	+0.15(+0.64%)
Feb 15, 2012	23.75	23.80	23.61	23.67	7,389,896	-0.01(-0.03%)
Feb 14, 2012	23.53	23.69	23.53	23.68	6,486,384	+0.06(+0.24%)
Feb 13, 2012	23.59	23.65	23.57	23.62	7,524,343	+0.10(+0.43%)
Feb 10, 2012	23.46	23.52	23.43	23.52	6,344,613	-0.05(-0.21%)
Feb 09, 2012	23.46	23.60	23.41	23.57	8,285,269	+0.13(+0.55%)
Feb 08, 2012	23.50	23.50	23.36	23.44	6,508,615	+0.01(+0.03%)
Feb 07, 2012	23.36	23.50	23.35	23.44	15,540,442	+0.02(+0.09%)
Feb 06, 2012	23.38	23.46	23.35	23.41	10,231,341	-0.01(-0.06%)
Feb 03, 2012	23.43	23.55	23.38	23.43	9,236,572	+0.07(+0.31%)
Feb 02, 2012	23.31	23.38	23.27	23.36	7,558,982	+0.09(+0.37%)

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.