Indicators

CONSUMERS STA (NY: XLP )

77.32 +0.07 (+0.09%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	74.25	74.36	73.76	73.91	14,185,345	-0.12(-0.16%)
Feb 28, 2024	73.90	74.09	73.70	74.02	6,818,665	+0.08(+0.11%)
Feb 27, 2024	73.87	73.99	73.73	73.95	8,355,354	+0.01(+0.01%)
Feb 26, 2024	74.25	74.27	73.83	73.94	11,892,568	-0.30(-0.40%)
Feb 23, 2024	74.04	74.61	73.92	74.23	12,640,742	+0.23(+0.31%)
Feb 22, 2024	73.45	74.08	73.16	74.00	11,831,404	+0.23(+0.31%)
Feb 21, 2024	73.65	73.90	73.42	73.78	13,878,069	+0.27(+0.36%)
Feb 20, 2024	73.26	73.92	73.14	73.51	15,502,056	+0.76(+1.05%)
Feb 16, 2024	72.57	73.08	72.26	72.74	15,682,933	+0.11(+0.15%)
Feb 15, 2024	72.46	72.73	72.38	72.64	14,340,517	+0.47(+0.65%)
Feb 14, 2024	72.25	72.29	71.83	72.17	15,303,236	-0.14(-0.19%)
Feb 13, 2024	73.04	73.25	71.87	72.31	21,799,948	-0.78(-1.07%)
Feb 12, 2024	72.65	73.10	72.27	73.09	13,521,763	+0.52(+0.71%)
Feb 09, 2024	73.06	73.06	72.47	72.58	20,851,528	-0.67(-0.92%)
Feb 08, 2024	73.15	73.54	72.94	73.25	16,407,584	-0.02(-0.03%)
Feb 07, 2024	73.65	73.69	73.20	73.27	7,599,623	-0.07(-0.09%)
Feb 06, 2024	73.17	73.38	72.93	73.34	11,306,915	+0.17(+0.23%)
Feb 05, 2024	73.65	73.70	73.15	73.17	14,671,948	-0.46(-0.62%)
Feb 02, 2024	73.65	73.94	73.27	73.63	23,328,534	-0.24(-0.32%)

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.