Skip to main content

CONSUMERS STA (NY: XLP )

75.59 -0.16 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.58 38.62 38.32 38.40 8,467,640 -0.24(-0.63%)
May 28, 2015 38.65 38.69 38.47 38.64 7,295,636 -0.05(-0.14%)
May 27, 2015 38.53 38.76 38.49 38.69 9,657,374 +0.24(+0.63%)
May 26, 2015 38.71 38.73 38.37 38.45 11,169,876 -0.31(-0.79%)
May 22, 2015 38.74 38.76 38.76 38.76 6,781,767 -0.17(-0.42%)
May 21, 2015 38.84 38.97 38.71 38.92 5,481,411 +0.09(+0.22%)
May 20, 2015 38.87 39.02 38.84 38.84 6,942,312 -0.09(-0.22%)
May 19, 2015 39.05 39.05 38.80 38.92 6,553,393 -0.10(-0.26%)
May 18, 2015 39.11 39.12 38.96 39.02 7,878,455 -0.13(-0.32%)
May 15, 2015 39.03 39.15 38.99 39.15 6,371,886 +0.13(+0.32%)
May 14, 2015 38.59 39.04 38.59 39.02 7,845,847 +0.59(+1.54%)
May 13, 2015 38.44 38.71 38.39 38.43 4,723,173 -0.02(-0.04%)
May 12, 2015 38.17 38.58 38.17 38.45 6,230,890 -0.09(-0.22%)
May 11, 2015 38.58 38.82 38.52 38.54 5,068,245 -0.16(-0.41%)
May 08, 2015 38.57 38.84 38.57 38.69 8,827,156 +0.32(+0.84%)
May 07, 2015 38.15 38.45 38.06 38.37 8,175,628 +0.09(+0.25%)
May 06, 2015 38.24 38.37 38.04 38.28 7,920,815 +0.12(+0.31%)
May 05, 2015 38.45 38.50 38.10 38.16 8,307,220 -0.31(-0.80%)
May 04, 2015 38.41 38.57 38.40 38.47 8,526,914 +0.06(+0.14%)
May 01, 2015 38.21 38.43 38.10 38.41 6,554,835 +0.35(+0.91%)
Apr 30, 2015 38.10 38.25 37.92 38.06 10,529,699 -0.13(-0.33%)
Apr 29, 2015 38.41 38.49 38.14 38.19 11,956,730 -0.35(-0.90%)
Apr 28, 2015 38.50 38.58 38.33 38.54 4,657,386 +0.04(+0.10%)
Apr 27, 2015 38.77 38.78 38.47 38.50 8,752,972 -0.21(-0.55%)
Apr 24, 2015 38.81 38.81 38.66 38.71 8,329,739 +0.01(+0.02%)
Apr 23, 2015 38.62 38.89 38.61 38.70 8,032,000 -0.13(-0.34%)
Apr 22, 2015 38.84 38.91 38.62 38.84 3,682,260 +0.02(+0.06%)
Apr 21, 2015 38.74 38.99 38.75 38.81 5,015,173 +0.07(+0.18%)
Apr 20, 2015 38.67 38.97 38.67 38.74 5,052,733 +0.13(+0.35%)
Apr 17, 2015 38.79 38.81 38.40 38.61 7,039,553 -0.36(-0.93%)
Apr 16, 2015 38.88 39.12 38.84 38.97 7,365,694 +0.14(+0.36%)
Apr 15, 2015 38.99 39.15 38.80 38.83 8,595,625 -0.11(-0.28%)
Apr 14, 2015 38.78 39.00 38.69 38.94 7,271,349 +0.09(+0.22%)
Apr 13, 2015 38.93 39.08 38.84 38.85 4,717,932 -0.18(-0.46%)
Apr 10, 2015 39.06 39.17 38.93 39.03 5,851,782 +0.07(+0.18%)
Apr 09, 2015 38.85 39.03 38.71 38.96 6,080,947 +0.11(+0.28%)
Apr 08, 2015 38.80 38.95 38.67 38.85 6,403,408 +0.06(+0.16%)
Apr 07, 2015 39.03 39.11 38.79 38.79 9,734,677 -0.18(-0.46%)
Apr 06, 2015 38.60 39.13 38.50 38.97 7,135,532 +0.31(+0.79%)
Apr 02, 2015 38.42 38.66 38.66 38.66 6,126,196 +0.26(+0.68%)
Apr 01, 2015 38.34 38.41 38.04 38.40 10,208,268 +0.05(+0.12%)
Mar 31, 2015 38.56 38.72 38.36 38.36 9,418,372 -0.36(-0.93%)
Mar 30, 2015 38.41 38.75 38.26 38.72 32,183,532 +0.39(+1.01%)
Mar 27, 2015 38.10 38.38 38.09 38.33 6,290,204 +0.24(+0.62%)
Mar 26, 2015 38.07 38.31 38.01 38.10 9,677,933 -0.17(-0.43%)
Mar 25, 2015 38.79 38.84 38.26 38.26 23,478,960 -0.09(-0.25%)
Mar 24, 2015 38.67 38.77 38.36 38.36 8,814,750 -0.22(-0.57%)
Mar 23, 2015 38.47 38.77 38.45 38.58 5,933,389 +0.06(+0.16%)
Mar 20, 2015 38.22 38.52 38.17 38.51 10,103,582 +0.48(+1.25%)
Mar 19, 2015 38.12 38.21 37.97 38.04 26,064,400 -0.17(-0.45%)
Mar 18, 2015 37.86 38.37 37.42 38.21 25,246,950 +0.26(+0.68%)
Mar 17, 2015 38.09 38.12 37.84 37.95 9,572,825 -0.27(-0.72%)
Mar 16, 2015 37.88 38.23 37.88 38.22 28,293,928 +0.46(+1.22%)
Mar 13, 2015 37.98 38.00 37.53 37.76 7,442,624 -0.30(-0.78%)
Mar 12, 2015 37.68 38.06 37.65 38.06 12,664,142 +0.55(+1.46%)
Mar 11, 2015 37.86 37.86 37.47 37.51 11,122,359 -0.29(-0.77%)
Mar 10, 2015 38.12 38.13 37.79 37.80 10,223,220 -0.55(-1.43%)
Mar 09, 2015 38.29 38.42 38.17 38.35 8,229,086 +0.21(+0.55%)
Mar 06, 2015 38.62 38.69 38.05 38.14 15,425,758 -0.76(-1.95%)
Mar 05, 2015 38.87 38.96 38.77 38.90 6,822,449 +0.13(+0.34%)
Mar 04, 2015 38.96 39.04 38.70 38.76 4,640,154 -0.27(-0.70%)
Mar 03, 2015 39.19 39.19 38.93 39.04 7,438,624 -0.15(-0.38%)
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.