Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.26	71.54	71.19	71.50	10,540,265	+0.15(+0.21%)
Dec 28, 2023	71.23	71.44	71.13	71.35	6,513,314	+0.03(+0.04%)
Dec 27, 2023	71.02	71.32	70.92	71.32	7,620,293	+0.33(+0.46%)
Dec 26, 2023	70.55	71.18	70.55	71.00	6,966,751	+0.30(+0.42%)
Dec 22, 2023	70.34	70.83	70.27	70.70	7,890,477	+0.54(+0.76%)
Dec 21, 2023	70.05	70.23	69.61	70.16	11,052,748	+0.49(+0.70%)
Dec 20, 2023	70.59	70.75	69.68	69.68	16,828,436	-1.38(-1.94%)
Dec 19, 2023	70.79	71.14	70.76	71.06	8,344,177	+0.14(+0.20%)
Dec 18, 2023	70.49	71.18	70.34	70.92	11,903,009	+0.73(+1.04%)
Dec 15, 2023	70.09	70.39	69.91	70.19	17,696,316	+0.00(+0.00%)
Dec 14, 2023	71.29	71.40	70.14	70.19	16,297,703	-1.04(-1.47%)
Dec 13, 2023	69.95	71.25	69.77	71.23	14,263,662	+1.27(+1.82%)
Dec 12, 2023	69.88	69.96	69.57	69.96	8,896,018	+0.23(+0.32%)
Dec 11, 2023	69.46	69.76	69.34	69.73	16,435,818	+0.66(+0.96%)
Dec 08, 2023	69.43	69.48	68.97	69.07	8,314,227	-0.48(-0.69%)
Dec 07, 2023	69.46	69.78	69.21	69.56	8,663,142	+0.30(+0.43%)
Dec 06, 2023	69.28	69.43	68.97	69.26	11,173,884	-0.18(-0.26%)
Dec 05, 2023	69.88	70.05	69.34	69.44	11,837,413	-0.55(-0.79%)
Dec 04, 2023	69.52	70.23	69.52	69.99	11,556,585	+0.09(+0.13%)
Dec 01, 2023	69.57	69.93	69.36	69.90	13,692,782	+0.29(+0.41%)
Nov 30, 2023	68.99	69.65	68.54	69.62	11,980,790	+0.69(+1.00%)
Nov 29, 2023	69.56	69.56	68.84	68.93	10,022,032	-0.56(-0.81%)
Nov 28, 2023	69.15	69.66	69.14	69.49	8,690,760	+0.32(+0.46%)
Nov 27, 2023	69.30	69.43	69.13	69.17	11,923,142	-0.20(-0.28%)
Nov 24, 2023	69.12	69.43	69.12	69.37	4,568,348	+0.26(+0.37%)
Nov 22, 2023	68.77	69.15	68.77	69.11	8,995,121	+0.49(+0.72%)
Nov 21, 2023	68.40	68.67	68.11	68.62	11,856,739	+0.21(+0.30%)
Nov 20, 2023	68.18	68.53	68.13	68.41	11,826,159	-0.05(-0.07%)
Nov 17, 2023	68.64	68.69	68.22	68.46	10,922,564	-0.09(-0.13%)
Nov 16, 2023	68.69	68.98	68.41	68.55	16,784,496	-0.86(-1.24%)
Nov 15, 2023	69.36	69.55	69.18	69.41	10,778,290	+0.55(+0.80%)
Nov 14, 2023	68.50	69.08	68.47	68.86	13,805,151	+0.70(+1.03%)
Nov 13, 2023	67.88	68.35	67.82	68.16	8,668,992	+0.22(+0.32%)
Nov 10, 2023	67.62	68.00	67.26	67.94	9,405,352	+0.47(+0.70%)
Nov 09, 2023	67.82	67.88	67.31	67.47	10,492,072	-0.28(-0.41%)
Nov 08, 2023	68.14	68.24	67.55	67.74	10,638,996	-0.27(-0.39%)
Nov 07, 2023	67.86	68.29	67.78	68.01	12,753,841	+0.17(+0.25%)
Nov 06, 2023	67.75	68.14	67.70	67.84	14,883,001	+0.11(+0.16%)
Nov 03, 2023	68.05	68.31	67.73	67.73	17,459,410	+0.08(+0.12%)
Nov 02, 2023	67.02	67.75	66.77	67.65	21,493,884	+0.87(+1.30%)
Nov 01, 2023	66.91	67.04	66.41	66.79	18,990,224	-0.07(-0.10%)
Oct 31, 2023	66.68	66.93	66.34	66.86	8,715,344	+0.24(+0.35%)
Oct 30, 2023	65.84	66.74	65.84	66.62	12,407,439	+1.02(+1.56%)
Oct 27, 2023	66.38	66.65	65.39	65.60	17,851,618	-0.91(-1.36%)
Oct 26, 2023	66.97	67.21	66.48	66.50	13,866,669	-0.43(-0.65%)
Oct 25, 2023	66.60	67.23	66.42	66.94	11,519,911	+0.23(+0.34%)
Oct 24, 2023	66.25	66.83	66.23	66.71	12,337,091	+0.56(+0.85%)
Oct 23, 2023	66.20	66.63	65.96	66.15	13,984,098	-0.13(-0.19%)
Oct 20, 2023	66.68	66.97	66.28	66.28	14,951,636	-0.26(-0.39%)
Oct 19, 2023	66.97	67.24	66.51	66.53	18,509,326	-0.49(-0.73%)
Oct 18, 2023	67.05	67.54	66.91	67.02	16,864,650	+0.25(+0.37%)
Oct 17, 2023	66.23	66.91	66.23	66.78	13,390,006	+0.29(+0.43%)
Oct 16, 2023	66.20	66.70	65.92	66.49	16,415,669	+0.68(+1.03%)
Oct 13, 2023	65.36	65.91	65.24	65.81	15,876,238	+0.57(+0.88%)
Oct 12, 2023	66.16	66.19	65.01	65.24	15,412,875	-0.72(-1.09%)
Oct 11, 2023	66.71	66.82	65.66	65.96	18,572,386	-0.45(-0.68%)
Oct 10, 2023	66.29	66.73	66.08	66.41	19,091,904	+0.67(+1.02%)
Oct 09, 2023	65.44	65.77	64.97	65.74	15,897,977	+0.06(+0.09%)
Oct 06, 2023	65.76	65.91	64.22	65.68	29,154,520	-0.36(-0.55%)
Oct 05, 2023	67.25	67.33	66.02	66.05	15,993,184	-1.33(-1.97%)
Oct 04, 2023	67.01	67.43	66.63	67.38	15,350,108	+0.53(+0.80%)
Oct 03, 2023	67.13	67.48	66.79	66.85	15,627,503	-0.48(-0.72%)
Oct 02, 2023	67.63	67.72	66.88	67.33	12,832,312	-0.46(-0.68%)
Sep 29, 2023	68.21	68.31	67.43	67.79	11,974,573	-0.20(-0.29%)
Sep 28, 2023	67.88	68.17	67.70	67.99	12,275,850	+0.21(+0.31%)
Sep 27, 2023	68.25	68.46	67.43	67.78	14,395,630	-0.56(-0.82%)
Sep 26, 2023	68.56	68.76	68.28	68.34	11,715,830	-0.51(-0.74%)
Sep 25, 2023	68.89	68.89	68.54	68.86	9,274,716	-0.25(-0.36%)
Sep 22, 2023	69.50	69.67	69.06	69.10	12,426,753	-0.37(-0.54%)
Sep 21, 2023	70.32	70.40	69.47	69.48	12,142,752	-0.91(-1.29%)
Sep 20, 2023	70.51	70.86	70.18	70.38	11,008,256	+0.07(+0.10%)
Sep 19, 2023	70.36	70.44	69.96	70.31	7,849,554	-0.17(-0.24%)
Sep 18, 2023	70.74	70.77	70.18	70.48	6,943,947	-0.02(-0.03%)
Sep 15, 2023	70.95	71.20	70.45	70.51	11,130,078	-0.59(-0.83%)
Sep 14, 2023	70.58	71.14	70.55	71.09	9,560,814	+0.71(+1.01%)
Sep 13, 2023	70.28	70.56	70.13	70.38	8,035,797	+0.22(+0.31%)
Sep 12, 2023	70.81	70.83	70.11	70.16	13,591,349	-0.61(-0.86%)
Sep 11, 2023	70.26	70.83	70.26	70.77	8,635,851	+0.61(+0.86%)
Sep 08, 2023	70.11	70.17	69.89	70.16	8,505,172	+0.09(+0.13%)
Sep 07, 2023	70.04	70.33	69.79	70.08	10,371,139	+0.17(+0.24%)
Sep 06, 2023	69.91	70.07	69.68	69.91	9,248,182	-0.08(-0.11%)
Sep 05, 2023	70.47	70.73	69.99	69.99	8,823,404	-0.61(-0.86%)
Sep 01, 2023	71.44	71.48	70.36	70.59	8,529,233	-0.61(-0.85%)
Aug 31, 2023	71.30	71.55	71.19	71.20	7,900,600	-0.36(-0.51%)
Aug 30, 2023	71.53	71.78	71.37	71.56	9,891,197	+0.12(+0.16%)
Aug 29, 2023	71.23	71.49	70.83	71.45	9,711,002	+0.25(+0.36%)
Aug 28, 2023	71.10	71.32	70.94	71.19	7,066,338	+0.32(+0.46%)
Aug 25, 2023	70.77	71.04	70.43	70.87	13,374,986	+0.39(+0.56%)
Aug 24, 2023	70.80	71.44	70.46	70.48	14,099,637	-0.57(-0.80%)
Aug 23, 2023	70.82	71.04	70.70	71.04	11,032,800	+0.47(+0.67%)
Aug 22, 2023	70.75	70.83	70.48	70.58	11,747,870	-0.40(-0.57%)
Aug 21, 2023	71.27	71.41	70.67	70.98	12,268,239	-0.48(-0.67%)
Aug 18, 2023	71.07	71.60	71.01	71.46	12,604,501	+0.26(+0.37%)
Aug 17, 2023	71.91	72.09	71.08	71.19	12,056,360	-0.69(-0.97%)
Aug 16, 2023	72.35	72.55	71.80	71.89	15,139,224	-0.17(-0.23%)
Aug 15, 2023	72.63	72.75	72.02	72.05	13,547,770	-0.78(-1.07%)
Aug 14, 2023	73.30	73.49	72.70	72.84	11,736,626	-0.36(-0.49%)
Aug 11, 2023	73.11	73.38	72.93	73.20	7,636,184	+0.12(+0.16%)
Aug 10, 2023	73.46	73.91	72.98	73.08	10,584,293	-0.15(-0.20%)
Aug 09, 2023	73.16	73.61	73.04	73.23	12,172,956	+0.11(+0.15%)
Aug 08, 2023	73.60	73.67	72.92	73.12	12,143,733	-0.53(-0.72%)
Aug 07, 2023	73.19	73.73	73.17	73.65	9,069,925	+0.60(+0.82%)
Aug 04, 2023	73.88	74.06	72.98	73.05	10,242,208	-0.73(-0.99%)
Aug 03, 2023	73.95	74.14	73.75	73.78	8,969,248	-0.21(-0.28%)
Aug 02, 2023	73.43	74.46	73.43	73.99	11,761,662	+0.26(+0.36%)
Aug 01, 2023	74.03	74.34	73.67	73.73	9,581,937	-0.40(-0.54%)
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	72.58	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%)
Jul 03, 2023	72.47	73.15	72.28	73.15	13,097,676	+0.57(+0.78%)
Jun 30, 2023	72.12	72.69	72.06	72.58	14,578,583	+0.63(+0.87%)
Jun 29, 2023	71.67	72.07	71.44	71.95	10,237,344	-0.07(-0.10%)
Jun 28, 2023	72.18	72.23	71.63	72.02	13,080,602	-0.49(-0.67%)
Jun 27, 2023	72.10	72.58	72.08	72.51	9,161,586	+0.22(+0.30%)
Jun 26, 2023	72.20	72.33	71.69	72.30	9,151,426	+0.10(+0.14%)
Jun 23, 2023	72.80	72.80	72.16	72.20	9,919,447	-0.48(-0.66%)
Jun 22, 2023	72.63	72.78	72.40	72.68	17,625,306	+0.42(+0.58%)
Jun 21, 2023	71.96	72.49	71.69	72.26	13,931,916	+0.25(+0.35%)
Jun 20, 2023	72.46	72.68	71.98	72.00	9,945,493	-0.55(-0.76%)
Jun 16, 2023	72.69	72.92	72.49	72.56	13,042,271	+0.09(+0.12%)
Jun 15, 2023	72.00	72.64	71.87	72.47	16,724,521	-2.30(-3.08%)
May 08, 2023	74.73	74.87	74.52	74.77	8,304,416	-0.22(-0.30%)
May 05, 2023	74.42	75.05	74.33	74.99	10,784,804	+0.69(+0.93%)
May 04, 2023	74.57	74.68	74.07	74.30	12,023,069	-0.18(-0.25%)
May 03, 2023	74.88	75.19	74.47	74.49	11,996,334	-0.61(-0.82%)
May 02, 2023	75.24	75.28	74.34	75.10	19,693,634	-0.20(-0.27%)
May 01, 2023	75.12	75.62	75.10	75.31	11,177,275	+0.06(+0.08%)
Apr 28, 2023	75.04	75.39	74.86	75.25	10,042,167	+0.40(+0.53%)
Apr 27, 2023	74.06	74.92	74.01	74.85	11,616,749	+0.83(+1.12%)
Apr 26, 2023	74.26	74.54	73.98	74.02	9,034,646	-0.58(-0.78%)
Apr 25, 2023	74.68	75.18	74.52	74.61	12,534,120	-0.10(-0.13%)
Apr 24, 2023	74.40	74.75	74.40	74.70	8,976,767	+0.30(+0.40%)
Apr 21, 2023	74.36	74.79	74.24	74.40	10,735,002	+0.53(+0.72%)
Apr 20, 2023	73.43	76.95	73.39	73.87	7,703,171	+0.17(+0.24%)
Apr 19, 2023	73.83	73.91	73.47	73.69	6,466,875	-0.05(-0.07%)
Apr 18, 2023	73.51	73.81	73.27	73.74	7,443,936	+0.22(+0.30%)
Apr 17, 2023	73.20	73.52	73.11	73.52	9,965,643	+0.47(+0.64%)
Apr 14, 2023	73.32	73.64	72.85	73.05	9,045,875	-0.47(-0.63%)
Apr 13, 2023	73.14	73.56	72.80	73.52	14,796,491	+0.41(+0.56%)
Apr 12, 2023	73.43	73.67	73.01	73.11	10,688,969	-0.33(-0.45%)
Apr 11, 2023	73.36	73.64	73.30	73.44	13,321,466	+0.21(+0.29%)
Apr 10, 2023	72.97	73.25	72.53	73.23	9,698,027	+0.00(+0.00%)
Apr 06, 2023	73.10	73.35	72.79	73.23	8,867,952	+0.06(+0.08%)
Apr 05, 2023	73.03	73.49	73.03	73.17	12,771,646	+0.34(+0.47%)
Apr 04, 2023	72.94	73.26	72.67	72.83	7,484,798	-0.15(-0.20%)
Apr 03, 2023	72.64	73.13	72.37	72.97	9,887,673	+0.38(+0.52%)
Mar 31, 2023	72.38	72.62	72.26	72.59	10,640,009	+0.58(+0.81%)
Mar 30, 2023	71.99	72.20	71.79	72.01	11,050,706	+0.20(+0.28%)
Mar 29, 2023	71.81	71.89	71.62	71.81	9,759,776	+0.40(+0.56%)
Mar 28, 2023	71.39	71.80	71.31	71.41	11,931,242	+0.13(+0.18%)
Mar 27, 2023	71.15	71.60	71.14	71.28	11,182,097	+0.38(+0.53%)
Mar 24, 2023	69.90	70.97	69.83	70.90	12,712,519	+1.19(+1.70%)
Mar 23, 2023	70.18	70.43	69.46	69.72	12,514,700	-0.27(-0.39%)
Mar 22, 2023	70.77	71.07	69.98	69.99	12,290,224	-0.65(-0.92%)
Mar 21, 2023	70.81	70.96	70.15	70.64	12,861,939	-0.06(-0.08%)
Mar 20, 2023	70.00	70.77	69.97	70.70	14,542,949	+0.97(+1.39%)
Mar 17, 2023	70.15	70.27	69.42	69.73	13,736,645	-0.51(-0.73%)
Mar 16, 2023	70.15	70.31	69.75	70.25	16,248,051	+0.05(+0.07%)
Mar 15, 2023	69.29	70.28	69.13	70.20	22,168,810	+0.45(+0.65%)
Mar 14, 2023	69.32	69.78	69.07	69.74	19,791,550	+0.63(+0.91%)
Mar 13, 2023	68.70	70.18	68.66	69.11	30,848,198	+0.35(+0.51%)
Mar 10, 2023	69.24	69.51	68.51	68.77	19,674,790	-0.34(-0.49%)
Mar 09, 2023	70.02	70.14	68.90	69.10	16,144,787	-0.65(-0.93%)
Mar 08, 2023	69.57	69.83	69.33	69.75	11,551,565	+0.12(+0.17%)
Mar 07, 2023	70.34	70.57	69.52	69.64	10,402,221	-0.70(-0.99%)
Mar 06, 2023	69.96	70.44	69.93	70.33	8,640,809	+0.18(+0.26%)
Mar 03, 2023	70.09	70.21	69.50	70.15	12,806,363	+0.06(+0.08%)
Mar 02, 2023	69.15	70.23	69.09	70.09	10,212,564	+0.95(+1.37%)
Mar 01, 2023	69.44	69.52	68.59	69.14	10,831,982	-0.51(-0.74%)
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%)
Feb 01, 2023	71.25	72.20	70.94	71.88	15,974,054	+0.57(+0.80%)
Jan 31, 2023	70.68	71.32	70.47	71.31	8,272,358	+0.76(+1.08%)
Jan 30, 2023	70.31	71.07	70.31	70.55	10,819,755	+0.09(+0.12%)
Jan 27, 2023	70.61	70.78	70.12	70.46	10,694,283	-0.20(-0.29%)
Jan 26, 2023	70.84	70.89	70.43	70.66	8,357,207	-0.25(-0.35%)
Jan 25, 2023	70.31	70.91	69.97	70.91	12,002,045	+0.17(+0.25%)
Jan 24, 2023	70.43	70.93	70.01	70.74	13,924,155	+0.29(+0.41%)
Jan 23, 2023	70.36	70.81	70.15	70.45	12,409,182	+0.22(+0.32%)
Jan 20, 2023	69.73	70.26	69.24	70.23	12,770,530	+0.54(+0.78%)
Jan 19, 2023	70.07	70.39	69.66	69.68	12,844,155	-0.67(-0.95%)
Jan 18, 2023	72.15	72.20	70.25	70.35	16,616,829	-1.97(-2.73%)
Jan 17, 2023	72.39	72.93	72.22	72.33	9,313,735	+0.05(+0.07%)
Jan 13, 2023	71.74	72.30	71.70	72.28	9,590,878	+0.34(+0.47%)
Jan 12, 2023	72.66	72.67	71.76	71.94	10,174,541	-0.57(-0.79%)
Jan 11, 2023	72.71	72.92	71.87	72.51	10,182,620	+0.04(+0.05%)
Jan 10, 2023	72.65	72.77	72.23	72.47	8,714,655	-0.10(-0.13%)
Jan 09, 2023	73.23	73.73	72.57	72.57	11,458,866	-0.72(-0.98%)
Jan 06, 2023	72.30	73.57	72.24	73.28	10,322,622	+1.91(+2.67%)
Jan 05, 2023	71.97	72.03	71.23	71.38	10,178,600	-0.73(-1.01%)
Jan 04, 2023	72.03	72.55	71.65	72.10	12,974,649	+0.28(+0.39%)

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.

CONSUMERS STA (NY: XLP )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

CONSUMERS STA (NY: XLP )

Historical Prices

Sections

Services