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 (%)
Jul 29, 2022	70.79	71.17	70.60	71.06	13,836,132	-0.55(-0.77%)
Jul 28, 2022	70.54	71.76	70.41	71.61	9,824,368	+1.13(+1.60%)
Jul 27, 2022	69.88	70.69	69.35	70.49	11,524,939	+0.48(+0.68%)
Jul 26, 2022	69.53	70.11	69.30	70.01	10,235,422	-0.16(-0.23%)
Jul 25, 2022	69.92	70.34	69.77	70.17	8,550,366	+0.34(+0.49%)
Jul 22, 2022	69.52	70.03	69.42	69.83	9,958,339	+0.46(+0.66%)
Jul 21, 2022	69.03	69.53	68.83	69.37	12,521,332	+0.21(+0.30%)
Jul 20, 2022	69.71	69.77	68.80	69.16	10,726,036	-0.47(-0.67%)
Jul 19, 2022	69.48	69.76	69.28	69.63	9,256,615	+0.72(+1.05%)
Jul 18, 2022	69.71	69.82	68.78	68.90	8,881,946	-0.68(-0.97%)
Jul 15, 2022	69.81	70.03	69.30	69.58	9,749,199	+0.23(+0.33%)
Jul 14, 2022	68.41	69.46	68.39	69.35	11,323,095	+0.06(+0.08%)
Jul 13, 2022	68.85	69.91	68.68	69.30	14,520,135	+0.05(+0.07%)
Jul 12, 2022	69.54	70.16	69.00	69.25	11,564,703	-0.20(-0.29%)
Jul 11, 2022	69.46	69.92	69.21	69.45	7,518,681	-0.10(-0.14%)
Jul 08, 2022	69.70	70.10	69.32	69.54	11,250,567	-0.12(-0.18%)
Jul 07, 2022	69.54	69.78	69.26	69.67	8,884,951	+0.07(+0.10%)
Jul 06, 2022	69.66	70.09	69.38	69.60	12,335,662	+0.20(+0.29%)
Jul 05, 2022	69.38	69.62	68.28	69.40	13,447,961	-0.45(-0.64%)

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.