Indicators

CONSUMERS STA (NY: XLP )

75.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.34	34.64	34.34	34.43	15,613,830	-0.03(-0.08%)
Jun 27, 2014	34.40	34.53	34.26	34.46	6,081,178	+0.06(+0.17%)
Jun 26, 2014	34.46	34.50	34.26	34.40	20,720,788	-0.12(-0.36%)
Jun 25, 2014	34.46	34.55	34.39	34.53	7,882,589	-0.05(-0.16%)
Jun 24, 2014	34.65	34.69	34.49	34.58	4,765,051	-0.12(-0.36%)
Jun 23, 2014	34.90	34.90	34.65	34.70	4,367,888	-0.19(-0.55%)
Jun 20, 2014	35.10	35.12	34.87	34.90	6,693,532	-0.11(-0.31%)
Jun 19, 2014	34.83	35.03	34.81	35.00	14,879,481	+0.20(+0.57%)
Jun 18, 2014	34.36	34.81	34.32	34.80	29,506,684	+0.41(+1.18%)
Jun 17, 2014	34.45	34.45	34.28	34.40	6,390,274	-0.02(-0.04%)
Jun 16, 2014	34.26	34.43	34.16	34.41	23,752,874	+0.15(+0.42%)
Jun 13, 2014	34.32	34.33	34.19	34.27	2,526,924	-0.01(-0.02%)
Jun 12, 2014	34.45	34.52	34.21	34.28	6,766,231	-0.25(-0.71%)
Jun 11, 2014	34.54	34.61	34.47	34.52	6,494,825	-0.09(-0.27%)
Jun 10, 2014	34.51	34.65	34.50	34.61	5,564,242	-0.05(-0.15%)
Jun 06, 2014	34.58	34.67	34.57	34.67	3,343,038	+0.09(+0.27%)
Jun 05, 2014	34.44	34.62	34.39	34.57	5,095,471	+0.14(+0.40%)
Jun 04, 2014	34.29	34.48	34.28	34.44	4,108,626	+0.12(+0.36%)
Jun 03, 2014	34.39	34.41	34.30	34.31	3,488,845	-0.12(-0.36%)

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.