Indicators

CONSUMERS STA (NY: XLP )

77.81 +0.14 (+0.19%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.07	32.42	32.04	32.29	7,087,653	+0.22(+0.69%)
Feb 27, 2014	31.88	32.07	31.87	32.07	5,471,600	+0.14(+0.45%)
Feb 26, 2014	32.03	32.12	31.87	31.93	6,395,887	-0.03(-0.10%)
Feb 25, 2014	31.83	32.11	31.83	31.96	8,267,157	+0.12(+0.38%)
Feb 24, 2014	31.78	32.05	31.72	31.84	4,328,835	+0.11(+0.36%)
Feb 21, 2014	31.83	31.94	31.71	31.72	7,478,088	-0.07(-0.22%)
Feb 20, 2014	31.61	31.89	31.55	31.79	8,908,334	+0.14(+0.43%)
Feb 19, 2014	31.68	31.79	31.53	31.65	7,980,084	-0.07(-0.22%)
Feb 18, 2014	31.87	31.90	31.60	31.72	9,350,544	-0.18(-0.57%)
Feb 14, 2014	31.65	31.91	31.91	31.91	9,487,402	+0.18(+0.58%)
Feb 13, 2014	31.33	31.74	31.29	31.72	7,486,068	+0.16(+0.51%)
Feb 12, 2014	31.77	31.77	31.46	31.56	11,608,952	-0.14(-0.43%)
Feb 11, 2014	31.38	31.71	31.26	31.70	10,505,614	+0.37(+1.17%)
Feb 10, 2014	31.19	31.36	31.14	31.33	6,913,303	+0.12(+0.39%)
Feb 07, 2014	31.04	31.23	30.96	31.21	9,867,556	+0.29(+0.94%)
Feb 06, 2014	30.73	30.96	30.72	30.92	16,664,372	+0.33(+1.07%)
Feb 05, 2014	30.49	30.65	30.41	30.59	12,396,822	+0.02(+0.07%)
Feb 04, 2014	30.53	30.63	30.46	30.57	14,831,620	+0.16(+0.53%)

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.