Indicators

CONSUMERS STA (NY: XLP )

78.21 -0.19 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.08	48.08	48.08	0	-0.01(-0.02%)
Dec 28, 2017	48.23	48.29	47.97	48.08	8,628,007	-0.08(-0.16%)
Dec 27, 2017	48.24	48.34	48.11	48.16	7,091,300	-0.01(-0.02%)
Dec 26, 2017	48.02	48.27	47.99	48.17	10,065,893	+0.11(+0.23%)
Dec 22, 2017	48.05	48.13	48.00	48.06	4,992,115	+0.08(+0.16%)
Dec 21, 2017	48.11	48.19	47.94	47.98	6,571,188	-0.03(-0.07%)
Dec 20, 2017	48.14	48.19	47.73	48.02	16,346,548	-0.08(-0.18%)
Dec 19, 2017	48.23	48.32	48.09	48.10	9,335,372	+0.06(+0.12%)
Dec 18, 2017	48.17	48.43	48.02	48.04	10,412,802	-0.03(-0.05%)
Dec 15, 2017	47.81	48.13	47.81	48.07	10,757,620	+0.54(+1.13%)
Dec 14, 2017	47.80	47.80	47.52	47.53	10,870,064	-0.21(-0.44%)
Dec 13, 2017	47.50	47.84	47.43	47.74	13,815,597	+0.27(+0.57%)
Dec 12, 2017	47.49	47.65	47.31	47.47	7,415,257	+0.01(+0.02%)
Dec 11, 2017	47.42	47.48	47.20	47.46	8,032,348	-0.01(-0.02%)
Dec 08, 2017	47.35	47.47	47.14	47.47	10,366,162	+0.13(+0.27%)
Dec 07, 2017	47.72	47.74	47.32	47.34	9,007,213	-0.46(-0.96%)
Dec 06, 2017	47.49	47.80	47.49	47.80	19,922,488	+0.30(+0.64%)
Dec 05, 2017	47.58	47.75	47.38	47.50	27,336,072	-0.08(-0.16%)
Dec 04, 2017	47.46	47.62	47.04	47.58	27,146,390	+0.44(+0.94%)

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.