Indicators

CONSUMERS STA (NY: XLP )

75.50 -0.33 (-0.44%)

Official Closing 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 28, 2019	51.49	51.55	51.10	51.20	14,073,465	-0.04(-0.07%)
Jun 27, 2019	51.21	51.28	50.94	51.24	13,070,486	+0.10(+0.19%)
Jun 26, 2019	51.64	51.64	51.12	51.14	13,237,914	-0.74(-1.43%)
Jun 25, 2019	51.92	51.99	51.73	51.88	13,452,475	-0.03(-0.05%)
Jun 24, 2019	51.86	52.11	51.82	51.91	20,183,084	+0.13(+0.26%)
Jun 21, 2019	51.88	52.03	51.69	51.78	17,483,608	-0.17(-0.32%)
Jun 20, 2019	51.71	52.01	51.60	51.95	15,502,784	+0.46(+0.88%)
Jun 19, 2019	51.25	51.60	50.99	51.49	15,378,057	+0.21(+0.41%)
Jun 18, 2019	51.85	51.88	51.21	51.28	20,707,180	-0.28(-0.54%)
Jun 17, 2019	51.73	51.78	51.32	51.56	10,052,270	-0.15(-0.29%)
Jun 14, 2019	51.66	51.84	51.60	51.71	11,114,409	+0.03(+0.05%)
Jun 13, 2019	51.69	51.84	51.39	51.68	13,215,373	+0.11(+0.22%)
Jun 12, 2019	51.59	51.87	51.49	51.57	12,480,045	+0.08(+0.15%)
Jun 11, 2019	51.47	51.62	51.36	51.49	20,694,712	+0.17(+0.32%)
Jun 10, 2019	51.38	51.44	51.17	51.32	17,531,672	+0.02(+0.03%)
Jun 07, 2019	50.99	51.51	50.99	51.31	21,553,000	+0.49(+0.96%)
Jun 06, 2019	50.40	50.92	50.31	50.82	23,734,236	+0.52(+1.04%)
Jun 05, 2019	49.95	50.39	49.76	50.29	17,219,620	+0.57(+1.14%)
Jun 04, 2019	49.58	49.73	49.42	49.72	18,908,946	+0.45(+0.91%)

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.