Indicators

CONSUMERS STA (NY: XLP )

77.88 +0.20 (+0.26%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.14	18.14	17.99	18.06	7,012,850	-0.07(-0.37%)
Nov 27, 2009	17.89	18.21	17.89	18.12	5,802,705	-0.17(-0.92%)
Nov 25, 2009	18.37	18.37	18.29	18.29	7,195,803	-0.03(-0.18%)
Nov 24, 2009	18.25	18.35	18.22	18.33	6,771,985	+0.04(+0.22%)
Nov 23, 2009	18.25	18.36	18.25	18.29	6,336,012	+0.15(+0.85%)
Nov 20, 2009	18.03	18.18	18.03	18.13	8,428,386	+0.03(+0.15%)
Nov 19, 2009	18.10	18.14	17.97	18.10	9,198,801	-0.09(-0.48%)
Nov 18, 2009	18.22	18.22	18.07	18.19	9,234,512	-0.01(-0.07%)
Nov 17, 2009	18.10	18.20	18.10	18.20	6,286,501	+0.09(+0.48%)
Nov 16, 2009	18.05	18.21	18.05	18.12	7,735,959	+0.10(+0.56%)
Nov 13, 2009	17.93	18.05	17.87	18.02	6,006,606	+0.12(+0.68%)
Nov 12, 2009	17.98	18.07	17.88	17.89	7,097,150	-0.11(-0.60%)
Nov 11, 2009	18.04	18.04	17.91	18.00	10,667,314	+0.05(+0.30%)
Nov 10, 2009	17.95	18.04	17.89	17.95	5,213,712	-0.01(-0.04%)
Nov 09, 2009	17.81	17.96	17.71	17.96	8,019,613	+0.29(+1.64%)
Nov 06, 2009	17.54	17.69	17.50	17.67	6,780,811	+0.09(+0.54%)
Nov 05, 2009	17.46	17.64	17.38	17.57	17,681,962	+0.03(+0.19%)
Nov 04, 2009	17.50	17.70	17.49	17.54	11,922,983	+0.07(+0.39%)
Nov 03, 2009	17.51	17.58	17.38	17.47	26,967,320	-0.11(-0.65%)

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.