Indicators

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.82	39.90	39.38	39.38	12,973,745	-0.43(-1.08%)
Nov 27, 2015	39.65	39.90	39.64	39.81	3,403,877	+0.15(+0.38%)
Nov 25, 2015	39.56	39.66	39.66	39.66	7,025,774	+0.10(+0.26%)
Nov 24, 2015	39.36	39.66	39.18	39.56	12,279,754	+0.10(+0.26%)
Nov 23, 2015	39.12	39.53	39.12	39.46	6,671,344	+0.34(+0.88%)
Nov 20, 2015	39.57	39.75	39.08	39.11	6,885,428	-0.28(-0.71%)
Nov 19, 2015	39.31	39.57	39.30	39.39	9,312,155	+0.10(+0.26%)
Nov 18, 2015	38.87	39.31	38.81	39.29	9,820,569	+0.53(+1.38%)
Nov 17, 2015	38.87	39.07	38.64	38.75	10,109,187	-0.02(-0.04%)
Nov 16, 2015	37.99	38.78	37.99	38.77	12,216,069	+0.65(+1.71%)
Nov 13, 2015	38.34	38.52	38.08	38.12	11,434,471	-0.33(-0.87%)
Nov 12, 2015	38.88	38.92	38.45	38.45	10,632,838	-0.53(-1.35%)
Nov 11, 2015	38.97	39.22	38.97	38.98	9,115,964	-0.06(-0.14%)
Nov 10, 2015	38.89	39.10	38.89	39.03	9,334,215	+0.10(+0.27%)
Nov 09, 2015	39.00	39.07	38.71	38.93	9,908,067	-0.26(-0.67%)
Nov 06, 2015	39.44	39.51	38.91	39.19	17,250,414	-0.43(-1.09%)
Nov 05, 2015	39.59	39.69	39.40	39.62	12,161,492	-0.01(-0.02%)
Nov 04, 2015	39.85	39.92	39.48	39.63	10,123,424	-0.17(-0.42%)
Nov 03, 2015	39.76	39.90	39.52	39.80	15,626,284	-0.19(-0.48%)

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.