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 (%)
Feb 28, 2023	69.95	70.07	69.62	69.66	10,089,865	-0.58(-0.83%)
Feb 27, 2023	70.65	70.84	70.08	70.24	10,504,273	-0.08(-0.11%)
Feb 24, 2023	70.27	70.42	69.89	70.31	11,727,149	-0.47(-0.67%)
Feb 23, 2023	70.94	71.14	70.35	70.79	13,132,851	-0.09(-0.12%)
Feb 22, 2023	71.08	71.57	70.70	70.87	9,152,649	-0.11(-0.15%)
Feb 21, 2023	70.96	71.36	70.60	70.98	9,280,640	-0.27(-0.38%)
Feb 17, 2023	70.14	71.28	70.14	71.25	11,495,009	+0.91(+1.29%)
Feb 16, 2023	70.23	70.77	69.93	70.34	8,639,833	-0.51(-0.72%)
Feb 15, 2023	70.57	70.87	70.28	70.86	9,312,910	+0.14(+0.19%)
Feb 14, 2023	71.32	71.35	70.48	70.72	9,663,212	-0.65(-0.91%)
Feb 13, 2023	70.78	71.39	70.74	71.37	7,693,587	+0.80(+1.14%)
Feb 10, 2023	69.92	70.62	69.77	70.56	8,476,555	+0.65(+0.93%)
Feb 09, 2023	70.59	70.85	69.83	69.92	8,625,139	-0.31(-0.44%)
Feb 08, 2023	70.38	70.51	70.10	70.23	9,234,693	-0.54(-0.77%)
Feb 07, 2023	70.56	70.90	70.06	70.77	9,584,046	-0.30(-0.42%)
Feb 06, 2023	70.86	71.20	70.82	71.07	7,454,633	+0.09(+0.12%)
Feb 03, 2023	71.47	71.49	70.46	70.98	13,313,626	-0.28(-0.39%)
Feb 02, 2023	71.40	71.73	70.94	71.26	12,655,616	-0.62(-0.86%)

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.