Indicators

CONSUMERS STA (NY: XLP )

78.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.81	17.91	17.67	17.67	13,245,137	-0.07(-0.38%)
Jan 28, 2010	17.81	17.94	17.73	17.73	21,033,428	-0.05(-0.27%)
Jan 27, 2010	17.72	17.80	17.64	17.78	18,625,826	+0.04(+0.23%)
Jan 26, 2010	17.67	17.81	17.64	17.74	12,038,211	-0.02(-0.11%)
Jan 25, 2010	17.85	17.86	17.67	17.76	9,014,764	+0.03(+0.19%)
Jan 22, 2010	17.70	17.86	17.67	17.73	13,470,403	-0.04(-0.23%)
Jan 21, 2010	18.01	18.10	17.73	17.77	13,414,599	-0.26(-1.42%)
Jan 20, 2010	18.12	18.12	17.89	18.02	12,859,483	-0.13(-0.74%)
Jan 19, 2010	18.10	18.18	18.02	18.16	16,276,233	+0.11(+0.60%)
Jan 15, 2010	18.16	18.05	18.05	18.05	17,751,490	-0.09(-0.48%)
Jan 14, 2010	18.16	18.20	18.12	18.14	7,799,656	-0.05(-0.30%)
Jan 13, 2010	18.07	18.23	18.06	18.19	11,756,442	+0.13(+0.71%)
Jan 12, 2010	17.89	18.06	17.89	18.06	10,118,459	+0.10(+0.56%)
Jan 11, 2010	17.91	17.99	17.79	17.96	9,106,733	+0.05(+0.26%)
Jan 08, 2010	17.93	17.93	17.81	17.91	8,064,423	-0.06(-0.34%)
Jan 07, 2010	18.03	18.03	17.87	17.98	10,310,075	+0.00(+0.00%)
Jan 06, 2010	17.97	18.00	17.89	17.98	13,744,324	-0.01(-0.08%)
Jan 05, 2010	18.00	18.02	17.89	17.99	17,509,032	+0.01(+0.04%)

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.