Skip to main content

CONSUMERS STA (NY: XLP )

83.05 +0.40 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.40 15.66 15.25 15.31 5,251,507 -0.12(-0.78%)
Jun 29, 2009 15.41 15.48 15.32 15.43 3,206,772 +0.09(+0.61%)
Jun 26, 2009 15.46 15.46 15.25 15.33 4,946,686 -0.05(-0.35%)
Jun 25, 2009 15.21 15.42 15.18 15.39 10,410,975 +0.26(+1.72%)
Jun 24, 2009 15.20 15.23 15.07 15.13 9,560,029 +0.04(+0.26%)
Jun 23, 2009 15.15 15.24 15.09 15.09 5,509,564 -0.09(-0.61%)
Jun 22, 2009 15.19 15.25 15.11 15.18 5,970,226 -0.06(-0.39%)
Jun 19, 2009 15.45 15.51 15.19 15.24 9,491,441 -0.16(-1.01%)
Jun 18, 2009 15.12 15.40 15.07 15.39 9,005,595 +0.28(+1.84%)
Jun 17, 2009 15.04 15.19 15.00 15.12 9,951,366 +0.15(+1.02%)
Jun 16, 2009 15.20 15.21 14.97 14.97 8,131,432 -0.20(-1.31%)
Jun 15, 2009 15.47 15.47 15.16 15.16 9,279,584 -0.38(-2.42%)
Jun 12, 2009 15.37 15.54 15.35 15.54 8,652,878 +0.12(+0.77%)
Jun 11, 2009 15.39 15.61 15.38 15.42 6,621,719 +0.07(+0.43%)
Jun 10, 2009 15.59 15.65 15.32 15.36 9,493,235 -0.17(-1.11%)
Jun 09, 2009 15.72 15.72 15.53 15.53 7,806,804 -0.14(-0.89%)
Jun 08, 2009 15.54 15.74 15.49 15.67 6,971,005 +0.06(+0.38%)
Jun 05, 2009 15.79 15.83 15.55 15.61 6,861,924 -0.08(-0.51%)
Jun 04, 2009 15.64 15.73 15.51 15.69 9,363,309 +0.03(+0.17%)
Jun 03, 2009 15.72 15.72 15.55 15.66 10,206,150 -0.08(-0.50%)
Jun 02, 2009 15.60 15.80 15.49 15.74 9,909,422 +0.16(+1.02%)
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.