Indicators

CONSUMERS STA (NY: XLP )

77.82 -0.31 (-0.40%)

Official Closing 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 (%)
Sep 30, 2013	30.23	30.36	30.07	30.12	10,728,550	-0.33(-1.07%)
Sep 27, 2013	30.53	30.53	30.31	30.45	5,884,463	-0.19(-0.62%)
Sep 26, 2013	30.51	30.64	30.46	30.64	6,025,685	+0.16(+0.52%)
Sep 25, 2013	30.72	30.77	30.43	30.48	10,880,924	-0.26(-0.84%)
Sep 24, 2013	30.88	30.93	30.69	30.73	9,057,854	-0.14(-0.47%)
Sep 23, 2013	30.98	30.98	30.81	30.88	7,382,157	-0.14(-0.44%)
Sep 20, 2013	31.23	31.23	30.99	31.01	9,618,173	-0.22(-0.70%)
Sep 19, 2013	31.43	31.47	31.17	31.23	8,175,672	-0.14(-0.46%)
Sep 18, 2013	30.98	31.40	30.83	31.38	16,970,820	+0.37(+1.19%)
Sep 17, 2013	30.89	31.04	30.89	31.01	7,106,526	+0.11(+0.34%)
Sep 16, 2013	30.93	31.00	30.84	30.90	10,875,461	+0.28(+0.91%)
Sep 13, 2013	30.44	30.65	30.44	30.62	6,733,770	+0.25(+0.82%)
Sep 12, 2013	30.38	30.47	30.35	30.38	9,311,775	+0.01(+0.04%)
Sep 11, 2013	30.09	30.38	30.09	30.36	9,058,329	+0.21(+0.71%)
Sep 10, 2013	30.20	30.26	30.04	30.15	8,641,436	+0.03(+0.10%)
Sep 09, 2013	29.92	30.15	29.92	30.12	13,759,081	+0.21(+0.70%)
Sep 06, 2013	29.94	30.05	29.62	29.91	9,276,835	+0.08(+0.25%)
Sep 05, 2013	29.92	29.95	29.80	29.83	6,016,954	-0.04(-0.14%)
Sep 04, 2013	29.68	29.95	29.62	29.88	8,601,585	+0.18(+0.62%)

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.