Indicators

CONSUMERS STA (NY: XLP )

77.87 +0.20 (+0.26%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.81	18.87	18.78	18.87	1,224,041	+0.06(+0.32%)
Sep 27, 2007	18.77	18.85	18.74	18.80	2,089,012	+0.07(+0.36%)
Sep 26, 2007	18.66	18.81	18.63	18.74	4,165,863	+0.13(+0.69%)
Sep 25, 2007	18.55	18.66	18.49	18.61	9,012,046	-0.03(-0.14%)
Sep 24, 2007	18.67	18.69	18.56	18.64	1,410,769	-0.01(-0.07%)
Sep 21, 2007	18.67	18.74	18.62	18.65	3,436,896	-0.09(-0.50%)
Sep 20, 2007	18.74	18.75	18.66	18.74	2,094,500	+0.02(+0.11%)
Sep 19, 2007	18.75	18.79	18.63	18.72	5,618,605	+0.01(+0.07%)
Sep 18, 2007	18.44	18.71	18.39	18.71	2,711,637	+0.36(+1.95%)
Sep 17, 2007	18.37	18.40	18.33	18.35	894,782	-0.11(-0.58%)
Sep 14, 2007	18.35	18.46	18.31	18.46	3,477,089	+0.11(+0.59%)
Sep 13, 2007	18.46	18.46	18.35	18.35	3,460,181	+0.05(+0.30%)
Sep 12, 2007	18.24	18.37	18.20	18.30	3,167,705	+0.09(+0.52%)
Sep 11, 2007	18.10	18.28	18.08	18.20	5,053,971	+0.12(+0.67%)
Sep 10, 2007	18.04	18.13	17.95	18.08	7,445,842	+0.05(+0.26%)
Sep 07, 2007	18.05	18.12	17.96	18.04	7,003,568	-0.08(-0.45%)
Sep 06, 2007	18.14	18.22	18.07	18.12	1,925,483	-0.05(-0.26%)
Sep 05, 2007	18.00	18.16	18.00	18.16	2,768,738	-0.17(-0.92%)

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.