Indicators

CONSUMERS STA (NY: XLP )

77.86 +0.19 (+0.24%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.70	51.87	50.11	51.86	57,008,872	-1.05(-1.98%)
Feb 27, 2020	54.66	55.15	52.89	52.90	43,715,668	-2.24(-4.07%)
Feb 26, 2020	55.63	56.14	55.11	55.15	29,149,614	-0.31(-0.56%)
Feb 25, 2020	56.52	56.79	55.27	55.46	28,763,804	-1.02(-1.80%)
Feb 24, 2020	57.02	57.46	56.41	56.48	22,245,636	-1.33(-2.30%)
Feb 21, 2020	57.55	57.94	57.53	57.81	11,213,925	+0.10(+0.17%)
Feb 20, 2020	57.57	57.76	57.18	57.71	14,982,431	+0.04(+0.08%)
Feb 19, 2020	57.74	57.89	57.64	57.67	5,559,273	-0.06(-0.11%)
Feb 18, 2020	57.86	57.98	57.62	57.73	7,718,678	-0.21(-0.36%)
Feb 14, 2020	57.87	57.95	57.75	57.94	6,062,439	+0.13(+0.23%)
Feb 13, 2020	57.34	57.90	57.26	57.80	8,891,341	+0.34(+0.59%)
Feb 12, 2020	57.56	57.58	57.35	57.46	9,481,953	-0.03(-0.05%)
Feb 11, 2020	57.79	57.79	57.44	57.49	9,358,667	-0.21(-0.37%)
Feb 10, 2020	57.49	57.81	57.47	57.70	8,268,674	+0.24(+0.42%)
Feb 07, 2020	57.39	57.58	57.22	57.46	16,605,618	+0.07(+0.12%)
Feb 06, 2020	57.36	57.70	57.24	57.39	10,767,385	+0.10(+0.17%)
Feb 05, 2020	57.02	57.32	56.95	57.29	23,384,904	+0.46(+0.80%)
Feb 04, 2020	56.94	57.22	56.72	56.84	15,981,285	+0.34(+0.60%)

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.