Skip to main content

CONSUMERS STA (NY: XLP )

76.36 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 72.12 72.69 72.06 72.58 14,578,583 +0.63(+0.87%)
Jun 29, 2023 71.67 72.07 71.44 71.95 10,237,344 -0.07(-0.10%)
Jun 28, 2023 72.18 72.23 71.63 72.02 13,080,602 -0.49(-0.67%)
Jun 27, 2023 72.10 72.58 72.08 72.51 9,161,586 +0.22(+0.30%)
Jun 26, 2023 72.20 72.33 71.69 72.30 9,151,426 +0.10(+0.14%)
Jun 23, 2023 72.80 72.80 72.16 72.20 9,919,447 -0.48(-0.66%)
Jun 22, 2023 72.63 72.78 72.40 72.68 17,625,306 +0.42(+0.58%)
Jun 21, 2023 71.96 72.49 71.69 72.26 13,931,916 +0.25(+0.35%)
Jun 20, 2023 72.46 72.68 71.98 72.00 9,945,493 -0.55(-0.76%)
Jun 16, 2023 72.69 72.92 72.49 72.56 13,042,271 +0.09(+0.12%)
Jun 15, 2023 72.00 72.64 71.87 72.47 16,724,521 +0.72(+1.00%)
Jun 14, 2023 71.64 71.99 71.43 71.75 14,255,160 +0.44(+0.61%)
Jun 13, 2023 70.92 71.42 70.83 71.31 8,646,719 +0.29(+0.41%)
Jun 12, 2023 71.13 71.19 70.66 71.02 11,688,566 -0.02(-0.03%)
Jun 09, 2023 70.91 71.26 70.76 71.04 9,012,046 -0.12(-0.16%)
Jun 08, 2023 70.75 71.18 70.58 71.16 9,140,101 +0.49(+0.69%)
Jun 07, 2023 70.45 70.86 70.23 70.67 13,990,988 -0.23(-0.33%)
Jun 06, 2023 71.33 71.47 70.50 70.90 11,110,972 -0.36(-0.50%)
Jun 05, 2023 71.42 71.93 71.14 71.26 11,136,246 -0.26(-0.37%)
Jun 02, 2023 70.58 71.57 70.56 71.53 15,148,885 +0.97(+1.38%)
Jun 01, 2023 70.59 70.67 70.20 70.55 14,239,438 -0.06(-0.08%)
May 31, 2023 70.62 71.00 70.26 70.61 22,978,518 +0.08(+0.11%)
May 30, 2023 70.93 71.11 70.30 70.53 23,428,014 -0.82(-1.14%)
May 26, 2023 71.04 71.46 70.80 71.35 15,983,605 +0.24(+0.34%)
May 25, 2023 71.02 71.37 70.57 71.11 18,255,024 -0.54(-0.76%)
May 24, 2023 72.15 72.20 71.59 71.65 12,248,643 -0.47(-0.65%)
May 23, 2023 72.46 72.52 72.02 72.12 14,099,394 -0.53(-0.74%)
May 22, 2023 73.58 73.69 72.61 72.65 15,000,568 -1.12(-1.51%)
May 19, 2023 73.88 73.96 73.44 73.77 10,762,343 +0.05(+0.07%)
May 18, 2023 73.81 73.91 73.27 73.72 11,079,090 -0.36(-0.49%)
May 17, 2023 74.31 74.32 73.62 74.08 11,208,764 -0.04(-0.05%)
May 16, 2023 74.64 74.64 74.01 74.12 11,640,343 -0.63(-0.84%)
May 15, 2023 75.05 75.15 74.42 74.75 8,904,384 -0.18(-0.25%)
May 12, 2023 74.72 74.96 74.56 74.94 7,216,578 +0.29(+0.39%)
May 11, 2023 74.40 74.69 73.99 74.64 12,134,218 +0.22(+0.30%)
May 10, 2023 74.56 74.88 73.90 74.42 12,616,361 -0.12(-0.16%)
May 09, 2023 74.78 74.78 74.40 74.54 7,141,680 -0.23(-0.31%)
May 08, 2023 74.73 74.87 74.52 74.77 8,304,416 -0.22(-0.30%)
May 05, 2023 74.42 75.05 74.33 74.99 10,784,804 +0.69(+0.93%)
May 04, 2023 74.57 74.68 74.07 74.30 12,023,069 -0.18(-0.25%)
May 03, 2023 74.88 75.19 74.47 74.49 11,996,334 -0.61(-0.82%)
May 02, 2023 75.24 75.28 74.34 75.10 19,693,634 -0.20(-0.27%)
May 01, 2023 75.12 75.62 75.10 75.31 11,177,275 +0.06(+0.08%)
Apr 28, 2023 75.04 75.39 74.86 75.25 10,042,167 +0.40(+0.53%)
Apr 27, 2023 74.06 74.92 74.01 74.85 11,616,749 +0.83(+1.12%)
Apr 26, 2023 74.26 74.54 73.98 74.02 9,034,646 -0.58(-0.78%)
Apr 25, 2023 74.68 75.18 74.52 74.61 12,534,120 -0.10(-0.13%)
Apr 24, 2023 74.40 74.75 74.40 74.70 8,976,767 +0.30(+0.40%)
Apr 21, 2023 74.36 74.79 74.24 74.40 10,735,002 +0.53(+0.72%)
Apr 20, 2023 73.43 76.95 73.39 73.87 7,703,171 +0.17(+0.24%)
Apr 19, 2023 73.83 73.91 73.47 73.69 6,466,875 -0.05(-0.07%)
Apr 18, 2023 73.51 73.81 73.27 73.74 7,443,936 +0.22(+0.30%)
Apr 17, 2023 73.20 73.52 73.11 73.52 9,965,643 +0.47(+0.64%)
Apr 14, 2023 73.32 73.64 72.85 73.05 9,045,875 -0.47(-0.63%)
Apr 13, 2023 73.14 73.56 72.80 73.52 14,796,491 +0.41(+0.56%)
Apr 12, 2023 73.43 73.67 73.01 73.11 10,688,969 -0.33(-0.45%)
Apr 11, 2023 73.36 73.64 73.30 73.44 13,321,466 +0.21(+0.29%)
Apr 10, 2023 72.97 73.25 72.53 73.23 9,698,027 +0.00(+0.00%)
Apr 06, 2023 73.10 73.35 72.79 73.23 8,867,952 +0.06(+0.08%)
Apr 05, 2023 73.03 73.49 73.03 73.17 12,771,646 +0.34(+0.47%)
Apr 04, 2023 72.94 73.26 72.67 72.83 7,484,798 -0.15(-0.20%)
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.