Indicators

CONSUMERS STA (NY: XLP )

77.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.24	44.47	44.15	44.40	11,409,835	+0.22(+0.50%)
Jul 28, 2016	44.25	44.27	43.86	44.19	13,395,053	+0.19(+0.44%)
Jul 27, 2016	44.60	44.60	43.86	43.99	26,561,904	-0.67(-1.49%)
Jul 26, 2016	44.95	45.09	44.62	44.66	14,459,363	-0.35(-0.78%)
Jul 25, 2016	45.01	45.05	44.80	45.01	4,968,634	-0.05(-0.11%)
Jul 22, 2016	44.93	45.08	44.88	45.05	13,060,683	+0.21(+0.47%)
Jul 21, 2016	44.91	44.93	44.67	44.84	8,231,776	-0.13(-0.29%)
Jul 20, 2016	45.13	45.18	44.95	44.97	7,481,351	-0.16(-0.36%)
Jul 19, 2016	45.04	45.13	44.91	45.13	6,523,443	-0.03(-0.07%)
Jul 18, 2016	45.22	45.25	45.09	45.17	11,895,937	-0.05(-0.11%)
Jul 15, 2016	45.25	45.42	45.13	45.22	13,208,249	+0.00(+0.00%)
Jul 14, 2016	45.20	45.48	45.13	45.22	19,077,564	-0.01(-0.02%)
Jul 13, 2016	45.03	45.28	44.94	45.22	11,578,121	+0.25(+0.56%)
Jul 12, 2016	45.14	45.21	44.96	44.97	18,811,602	-0.24(-0.54%)
Jul 11, 2016	45.22	45.35	44.99	45.22	10,118,448	+0.01(+0.02%)
Jul 08, 2016	44.93	45.25	44.76	45.21	12,598,853	+0.45(+1.00%)
Jul 07, 2016	44.96	45.05	44.67	44.76	19,239,422	-0.09(-0.20%)
Jul 06, 2016	44.80	44.92	44.57	44.85	24,070,044	+0.04(+0.09%)
Jul 05, 2016	44.50	45.09	44.50	44.81	24,535,120	+0.25(+0.56%)

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.