Skip to main content

CONSUMERS STA (NY: XLP )

76.34 +0.08 (+0.11%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 68.46 69.16 68.05 68.86 13,282,279 +0.05(+0.07%)
Jun 29, 2022 68.65 69.09 68.48 68.81 9,676,107 +0.43(+0.63%)
Jun 28, 2022 69.51 69.94 68.32 68.38 11,535,420 -0.93(-1.34%)
Jun 27, 2022 69.56 69.68 69.11 69.30 11,464,364 -0.19(-0.27%)
Jun 24, 2022 68.76 69.52 68.51 69.50 14,085,921 +1.34(+1.96%)
Jun 23, 2022 67.32 68.22 67.25 68.16 17,370,466 +1.30(+1.94%)
Jun 22, 2022 66.58 67.32 66.32 66.86 15,941,039 -0.05(-0.07%)
Jun 21, 2022 65.95 67.10 65.63 66.91 16,926,032 +1.74(+2.67%)
Jun 17, 2022 65.52 65.88 64.88 65.17 26,219,174 -0.24(-0.36%)
Jun 16, 2022 65.01 65.91 64.59 65.41 20,084,630 -0.50(-0.76%)
Jun 15, 2022 66.31 66.84 65.17 65.91 21,195,960 +0.07(+0.10%)
Jun 14, 2022 66.61 66.91 65.37 65.84 20,979,790 -0.79(-1.18%)
Jun 13, 2022 67.08 67.55 66.36 66.63 24,093,954 -1.47(-2.16%)
Jun 10, 2022 67.55 68.64 67.20 68.10 18,715,244 -0.29(-0.43%)
Jun 09, 2022 69.37 70.04 68.37 68.39 9,972,237 -1.04(-1.50%)
Jun 08, 2022 69.90 70.05 69.39 69.43 8,339,727 -0.86(-1.23%)
Jun 07, 2022 69.02 70.39 69.02 70.29 9,579,607 +0.37(+0.53%)
Jun 06, 2022 70.38 70.59 69.68 69.92 11,537,467 +0.03(+0.04%)
Jun 03, 2022 70.31 70.59 69.72 69.90 10,297,678 -0.71(-1.01%)
Jun 02, 2022 69.75 70.61 68.61 70.61 18,606,318 +1.01(+1.46%)
Jun 01, 2022 70.61 70.66 69.12 69.59 18,537,552 -0.92(-1.30%)
May 31, 2022 70.63 70.98 69.78 70.51 20,290,700 -0.50(-0.71%)
May 27, 2022 70.30 71.01 70.18 71.01 17,871,252 +0.81(+1.16%)
May 26, 2022 69.78 70.56 69.67 70.20 17,511,302 +0.74(+1.06%)
May 25, 2022 69.31 69.66 68.87 69.46 17,581,850 +0.02(+0.03%)
May 24, 2022 68.16 69.55 68.05 69.44 24,578,818 +1.12(+1.64%)
May 23, 2022 67.68 68.57 67.48 68.32 18,705,360 +1.38(+2.07%)
May 20, 2022 67.18 67.20 65.88 66.94 27,652,060 +0.14(+0.21%)
May 19, 2022 67.63 67.63 66.36 66.80 40,972,836 -1.21(-1.78%)
May 18, 2022 71.89 71.92 67.79 68.01 42,444,396 -4.68(-6.43%)
May 17, 2022 72.94 73.13 71.95 72.69 21,795,520 -0.50(-0.69%)
May 16, 2022 72.81 73.52 72.50 73.19 15,432,393 +0.33(+0.45%)
May 13, 2022 72.14 72.92 71.70 72.86 16,270,485 +1.08(+1.50%)
May 12, 2022 71.94 72.30 71.01 71.78 30,689,996 -0.02(-0.03%)
May 11, 2022 72.20 73.01 71.74 71.80 31,800,304 -0.31(-0.43%)
May 10, 2022 72.98 73.22 71.82 72.11 34,336,072 -0.50(-0.69%)
May 09, 2022 72.08 73.26 71.74 72.61 35,193,032 -0.03(-0.04%)
May 06, 2022 72.30 73.01 71.94 72.64 35,958,184 +0.08(+0.10%)
May 05, 2022 73.57 73.74 72.03 72.57 33,992,836 -1.40(-1.89%)
May 04, 2022 72.37 74.07 72.15 73.97 39,245,668 +1.63(+2.25%)
May 03, 2022 72.42 73.02 71.87 72.34 50,321,648 -0.21(-0.29%)
May 02, 2022 74.02 74.13 71.48 72.55 58,239,600 -0.97(-1.31%)
Apr 29, 2022 75.19 75.30 73.42 73.51 29,363,604 -2.05(-2.72%)
Apr 28, 2022 74.57 75.65 74.19 75.57 23,370,670 +1.10(+1.47%)
Apr 27, 2022 74.36 75.25 74.16 74.47 31,094,394 +0.27(+0.37%)
Apr 26, 2022 75.25 75.61 74.18 74.19 28,371,022 -1.16(-1.55%)
Apr 25, 2022 75.26 75.59 74.02 75.36 33,309,062 +0.33(+0.44%)
Apr 22, 2022 76.40 76.50 74.96 75.03 20,856,454 -1.19(-1.57%)
Apr 21, 2022 76.44 77.02 76.16 76.22 19,540,064 -0.07(-0.09%)
Apr 20, 2022 75.58 76.46 75.53 76.29 22,875,480 +1.13(+1.50%)
Apr 19, 2022 74.06 75.26 74.00 75.16 13,533,470 +1.13(+1.52%)
Apr 18, 2022 74.48 74.75 73.82 74.03 12,067,896 -0.62(-0.82%)
Apr 14, 2022 74.79 75.17 74.60 74.65 12,880,170 -0.02(-0.03%)
Apr 13, 2022 74.19 74.77 74.19 74.67 12,373,296 +0.42(+0.56%)
Apr 12, 2022 74.24 74.76 73.98 74.25 20,916,520 +0.02(+0.03%)
Apr 11, 2022 74.67 74.91 74.09 74.23 19,253,184 -0.30(-0.41%)
Apr 08, 2022 74.42 74.76 74.09 74.54 14,658,592 +0.31(+0.42%)
Apr 07, 2022 73.58 74.38 73.37 74.22 19,339,244 +0.89(+1.21%)
Apr 06, 2022 72.41 73.43 72.10 73.33 25,188,328 +0.92(+1.27%)
Apr 05, 2022 72.02 73.16 72.02 72.41 13,431,002 +0.07(+0.09%)
Apr 04, 2022 72.45 72.45 71.52 72.35 10,158,342 -0.23(-0.31%)
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.