Indicators

CONSUMERS STA (NY: XLP )

75.50 -0.33 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.96	30.11	29.81	29.83	14,670,892	-0.19(-0.63%)
Jun 27, 2013	30.07	30.30	30.01	30.02	13,341,590	+0.14(+0.45%)
Jun 26, 2013	29.76	30.00	29.76	29.89	24,111,388	+0.31(+1.04%)
Jun 25, 2013	29.66	29.69	29.42	29.58	17,291,838	+0.05(+0.17%)
Jun 24, 2013	29.44	29.82	29.35	29.53	33,206,504	-0.12(-0.42%)
Jun 21, 2013	29.49	29.80	29.36	29.65	30,241,844	+0.39(+1.32%)
Jun 20, 2013	29.92	30.10	29.21	29.27	43,224,884	-0.91(-3.02%)
Jun 19, 2013	30.79	30.86	30.18	30.18	34,523,440	-0.61(-1.99%)
Jun 18, 2013	30.68	30.83	30.58	30.79	11,297,441	+0.11(+0.37%)
Jun 17, 2013	30.51	30.81	30.47	30.68	13,219,278	+0.27(+0.88%)
Jun 14, 2013	30.43	30.65	30.33	30.41	11,313,608	-0.07(-0.25%)
Jun 13, 2013	30.24	31.29	30.06	30.48	17,463,652	+0.31(+1.04%)
Jun 12, 2013	30.43	30.56	30.17	30.17	19,953,688	-0.15(-0.49%)
Jun 11, 2013	30.22	30.53	30.13	30.32	27,214,402	-0.07(-0.25%)
Jun 10, 2013	30.52	30.52	30.25	30.40	14,976,666	+0.00(+0.00%)
Jun 07, 2013	30.18	30.52	30.18	30.40	25,028,484	+0.37(+1.24%)
Jun 06, 2013	29.88	30.03	29.66	30.02	16,532,465	+0.13(+0.42%)
Jun 05, 2013	30.17	30.20	29.89	29.89	22,856,464	-0.37(-1.21%)
Jun 04, 2013	30.37	30.47	30.04	30.26	17,348,954	+0.01(+0.02%)

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.