Indicators

CONSUMERS STA (NY: XLP )

77.86 +0.19 (+0.24%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	70.49	70.89	69.84	70.60	22,253,052	-0.95(-1.33%)
Feb 25, 2022	69.72	71.65	70.57	71.55	22,429,654	+2.23(+3.22%)
Feb 24, 2022	69.60	69.75	68.04	69.32	31,960,880	-1.22(-1.72%)
Feb 23, 2022	71.34	71.38	70.44	70.53	16,055,913	-0.57(-0.81%)
Feb 22, 2022	71.72	71.78	70.66	71.11	22,858,532	-0.56(-0.78%)
Feb 18, 2022				71.66	0	+0.13(+0.18%)
Feb 17, 2022	70.81	71.73	70.60	71.53	13,657,796	+0.55(+0.77%)
Feb 16, 2022	70.82	71.24	70.30	70.99	14,328,835	+0.13(+0.19%)
Feb 15, 2022	71.15	71.61	70.52	70.85	13,050,203	+0.12(+0.17%)
Feb 14, 2022	70.93	71.19	69.79	70.73	24,984,796	-0.20(-0.28%)
Feb 11, 2022	71.39	71.65	70.72	70.93	19,625,424	-0.25(-0.36%)
Feb 10, 2022	71.56	71.89	70.92	71.18	21,035,794	-0.77(-1.07%)
Feb 09, 2022	72.29	72.45	71.83	71.96	15,806,177	+0.02(+0.03%)
Feb 08, 2022	71.83	72.14	71.55	71.94	12,278,217	+0.27(+0.38%)
Feb 07, 2022	71.81	72.01	71.25	71.66	11,616,661	+0.13(+0.18%)
Feb 04, 2022	71.93	72.27	71.13	71.53	19,032,712	-0.89(-1.22%)
Feb 03, 2022	72.07	72.78		72.42	15,288,881	+0.02(+0.03%)
Feb 02, 2022	71.62	72.51	71.55	72.40	14,459,986	+0.86(+1.20%)

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.