Indicators

CONSUMERS STA (NY: XLP )

77.88 +0.20 (+0.26%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	40.99	41.31	40.87	40.88	16,936,856	-0.14(-0.33%)
Feb 26, 2016	41.71	41.71	40.93	41.01	35,057,576	-0.59(-1.41%)
Feb 25, 2016	41.24	41.62	41.14	41.60	11,775,878	+0.47(+1.13%)
Feb 24, 2016	40.81	41.18	40.61	41.13	16,531,772	+0.13(+0.31%)
Feb 23, 2016	40.93	41.08	40.84	41.01	12,439,719	-0.01(-0.02%)
Feb 22, 2016	41.05	41.13	40.90	41.01	11,400,215	+0.20(+0.49%)
Feb 19, 2016	40.64	40.89	40.41	40.81	12,201,134	+0.06(+0.16%)
Feb 18, 2016	40.80	40.87	40.53	40.75	16,320,429	-0.18(-0.45%)
Feb 17, 2016	40.69	41.05	40.57	40.93	13,752,676	+0.42(+1.03%)
Feb 16, 2016	40.54	40.57	40.21	40.52	18,955,920	+0.32(+0.80%)
Feb 12, 2016	39.87	40.20	40.20	40.20	15,525,823	+0.56(+1.42%)
Feb 11, 2016	39.48	39.82	39.24	39.63	32,372,072	-0.32(-0.80%)
Feb 10, 2016	40.15	40.38	39.90	39.95	18,430,322	-0.05(-0.12%)
Feb 09, 2016	39.43	40.22	39.42	40.00	30,364,478	+0.26(+0.67%)
Feb 08, 2016	39.58	39.85	39.24	39.74	26,839,634	-0.10(-0.26%)
Feb 05, 2016	39.98	40.08	39.63	39.84	25,004,328	-0.06(-0.16%)
Feb 04, 2016	40.10	40.14	39.71	39.91	26,458,670	-0.37(-0.92%)
Feb 03, 2016	40.52	40.59	39.90	40.28	31,402,636	-0.09(-0.22%)
Feb 02, 2016	40.59	40.59	40.26	40.36	17,524,576	-0.52(-1.28%)

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.