Indicators

CONSUMERS STA (NY: XLP )

78.13 +0.46 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.05	53.44	52.58	53.27	14,333,594	+0.05(+0.10%)
May 28, 2020	53.15	53.51	52.93	53.21	11,324,011	+0.47(+0.89%)
May 27, 2020	52.38	52.79	52.08	52.75	12,161,875	+0.78(+1.51%)
May 26, 2020	52.41	52.50	51.86	51.96	11,660,742	+0.28(+0.54%)
May 22, 2020	51.52	51.73	51.41	51.69	8,023,966	+0.18(+0.35%)
May 21, 2020	52.00	52.01	51.40	51.51	15,470,983	-0.58(-1.11%)
May 20, 2020	51.90	52.11	51.59	52.08	9,472,951	+0.61(+1.19%)
May 19, 2020	52.50	52.53	51.47	51.47	17,026,826	-0.96(-1.84%)
May 18, 2020	52.43	52.70	52.05	52.43	16,916,666	+0.82(+1.59%)
May 15, 2020	51.16	51.77	50.97	51.61	23,180,816	+0.43(+0.84%)
May 14, 2020	51.04	51.29	50.35	51.18	13,113,622	-0.11(-0.21%)
May 13, 2020	51.71	52.00	50.98	51.29	13,550,644	-0.47(-0.90%)
May 12, 2020	52.37	52.66	51.76	51.76	22,891,178	-0.44(-0.84%)
May 11, 2020	52.04	52.60	51.98	52.20	9,792,803	-0.07(-0.14%)
May 08, 2020	51.64	52.38	51.61	52.27	14,905,226	+1.14(+2.23%)
May 07, 2020	51.67	51.74	51.02	51.13	12,457,468	-0.14(-0.28%)
May 06, 2020	51.93	52.07	51.23	51.27	11,897,485	-0.57(-1.09%)
May 05, 2020	52.00	52.39	51.77	51.84	10,791,251	+0.05(+0.09%)
May 04, 2020	51.72	51.91	51.28	51.79	12,580,532	-0.03(-0.05%)

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.