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 (%)
Jul 31, 2023	74.37	74.60	73.84	74.13	10,277,283	-0.34(-0.46%)
Jul 28, 2023	74.35	74.76	74.16	74.47	9,884,151	+0.76(+1.04%)
Jul 27, 2023	74.50	74.68	73.71	73.71	10,227,617	-0.66(-0.88%)
Jul 26, 2023	74.08	74.57	73.96	74.36	10,736,493	+0.09(+0.12%)
Jul 25, 2023	74.21	74.29	73.89	74.27	8,764,591	-0.02(-0.03%)
Jul 24, 2023	73.99	74.40	73.92	74.29	10,926,554	+0.28(+0.38%)
Jul 21, 2023	73.87	74.21	73.78	74.01	14,140,107	+0.25(+0.34%)
Jul 20, 2023	73.20	73.86	73.04	73.76	16,458,826	+0.63(+0.86%)
Jul 19, 2023	72.63	73.21	72.61	73.13	15,040,714	+0.73(+1.01%)
Jul 18, 2023	72.41	73.01	72.17	72.40	10,346,557	-0.08(-0.11%)
Jul 17, 2023	72.41	72.72	72.21	72.47	9,704,298	-0.22(-0.30%)
Jul 14, 2023	72.46	72.82	72.25	72.69	12,748,790	+0.24(+0.34%)
Jul 13, 2023	72.27	72.57	71.97	72.44	10,813,222	+0.30(+0.42%)
Jul 12, 2023	72.10	72.33	71.98	72.14	12,958,509	+0.17(+0.23%)
Jul 11, 2023	71.93	72.08	71.54	71.97	10,027,323	+0.11(+0.15%)
Jul 10, 2023	71.99	72.57	71.78	71.87	12,215,288	-0.02(-0.03%)
Jul 07, 2023	72.66	72.66	71.84	71.89	16,764,639	-0.95(-1.30%)
Jul 06, 2023	72.69	72.87	72.46	72.84	15,207,064	-0.19(-0.25%)
Jul 05, 2023	72.85	73.09	72.75	73.02	17,964,102	-0.13(-0.17%)

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.