Indicators

CONSUMERS STA (NY: XLP )

77.30 +0.05 (+0.06%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.91	17.99	17.85	17.97	2,756,873	+0.07(+0.41%)
Jan 30, 2007	17.83	17.92	17.83	17.89	3,775,054	-0.01(-0.08%)
Jan 29, 2007	17.94	17.99	17.87	17.91	2,508,891	+0.05(+0.26%)
Jan 26, 2007	17.88	17.93	17.81	17.86	4,615,108	-0.05(-0.26%)
Jan 25, 2007	18.06	18.06	17.87	17.91	3,163,107	-0.11(-0.64%)
Jan 24, 2007	18.00	18.02	17.92	18.02	3,096,810	+0.07(+0.38%)
Jan 23, 2007	17.98	18.00	17.89	17.96	959,151	+0.03(+0.19%)
Jan 22, 2007	17.87	17.95	17.85	17.92	3,176,604	-0.02(-0.11%)
Jan 19, 2007	17.88	17.97	17.88	17.94	1,147,065	+0.03(+0.15%)
Jan 18, 2007	17.98	18.00	17.89	17.91	985,402	-0.03(-0.15%)
Jan 17, 2007	17.91	17.98	17.89	17.94	2,334,028	+0.05(+0.30%)
Jan 16, 2007	17.87	17.93	17.85	17.89	2,879,974	+0.01(+0.07%)
Jan 12, 2007	17.93	17.93	17.85	17.87	1,997,799	-0.03(-0.15%)
Jan 11, 2007	17.87	17.93	17.73	17.90	2,767,997	+0.13(+0.76%)
Jan 10, 2007	17.69	17.80	17.60	17.77	1,545,439	+0.07(+0.42%)
Jan 09, 2007	17.67	17.73	17.64	17.69	3,615,319	+0.04(+0.23%)
Jan 08, 2007	17.57	17.68	17.56	17.65	1,431,533	+0.03(+0.15%)
Jan 05, 2007	17.76	17.76	17.58	17.62	2,017,376	-0.13(-0.72%)
Jan 04, 2007	17.69	17.77	17.62	17.75	1,253,704	+0.03(+0.16%)

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.