Indicators

CONSUMERS STA (NY: XLP )

77.97 -0.16 (-0.20%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.07	43.28	43.00	43.28	14,649,789	+0.21(+0.48%)
Jan 30, 2017	42.98	43.13	42.95	43.07	12,093,428	-0.03(-0.08%)
Jan 27, 2017	43.23	43.35	42.99	43.10	19,879,402	-0.24(-0.55%)
Jan 26, 2017	43.55	43.56	43.34	43.34	12,125,840	-0.19(-0.43%)
Jan 25, 2017	43.64	43.70	43.52	43.53	10,714,281	-0.01(-0.02%)
Jan 24, 2017	43.28	43.58	43.27	43.54	12,445,658	+0.29(+0.67%)
Jan 23, 2017	43.27	43.29	43.11	43.25	19,691,170	-0.02(-0.04%)
Jan 20, 2017	43.19	43.42	43.05	43.27	13,386,347	+0.28(+0.65%)
Jan 19, 2017	43.10	43.10	42.89	42.99	21,001,908	-0.16(-0.36%)
Jan 18, 2017	42.96	43.16	42.96	43.14	14,159,790	+0.15(+0.34%)
Jan 17, 2017	42.43	43.02	42.39	43.00	23,125,754	+0.60(+1.42%)
Jan 13, 2017		42.40	42.40	42.40	0	+0.02(+0.06%)
Jan 12, 2017	42.40	42.47	42.33	42.37	16,110,826	-0.04(-0.10%)
Jan 11, 2017	42.26	42.48	42.26	42.41	14,688,966	+0.08(+0.19%)
Jan 10, 2017	42.50	42.57	42.26	42.33	12,563,344	-0.21(-0.50%)
Jan 09, 2017	42.72	42.76	42.50	42.54	8,388,852	-0.35(-0.81%)
Jan 06, 2017	42.77	42.91	42.61	42.89	11,049,231	+0.04(+0.10%)
Jan 05, 2017	42.70	42.91	42.54	42.85	14,962,401	+0.14(+0.33%)
Jan 04, 2017	42.77	42.91	42.70	42.71	11,112,713	+0.00(+0.00%)

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.