Skip to main content

CONSUMERS STA (NY: XLP )

76.36 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.77 53.34 52.69 53.15 8,142,282 +0.39(+0.74%)
Jun 29, 2020 52.12 52.86 52.07 52.76 10,651,662 +0.98(+1.89%)
Jun 26, 2020 52.84 52.99 51.74 51.78 15,972,120 -1.08(-2.04%)
Jun 25, 2020 52.46 52.92 52.13 52.86 13,381,946 +0.37(+0.71%)
Jun 24, 2020 53.11 53.11 52.30 52.49 15,825,085 -0.90(-1.68%)
Jun 23, 2020 53.82 54.01 53.33 53.38 8,772,409 -0.08(-0.15%)
Jun 22, 2020 53.57 53.67 53.28 53.47 9,973,547 -0.15(-0.29%)
Jun 19, 2020 54.39 54.56 53.53 53.62 11,983,690 -0.28(-0.52%)
Jun 18, 2020 53.38 53.95 53.31 53.90 6,696,722 +0.28(+0.52%)
Jun 17, 2020 53.80 54.02 53.46 53.62 9,327,144 -0.08(-0.15%)
Jun 16, 2020 53.92 53.98 53.01 53.70 12,053,453 +0.83(+1.56%)
Jun 15, 2020 51.78 52.95 51.43 52.87 12,638,709 +0.60(+1.15%)
Jun 12, 2020 52.98 52.99 51.82 52.27 19,833,532 +0.01(+0.02%)
Jun 11, 2020 53.74 54.07 52.20 52.26 16,388,112 -2.06(-3.79%)
Jun 10, 2020 54.60 54.75 54.21 54.32 10,983,212 -0.15(-0.28%)
Jun 09, 2020 54.72 54.80 54.14 54.47 15,271,114 -0.45(-0.82%)
Jun 08, 2020 54.35 54.95 54.16 54.92 14,559,536 +0.58(+1.08%)
Jun 05, 2020 53.99 54.62 53.84 54.34 12,789,600 +0.75(+1.39%)
Jun 04, 2020 53.75 54.02 53.30 53.59 9,978,045 -0.26(-0.48%)
Jun 03, 2020 54.02 54.11 53.84 53.85 11,290,436 +0.07(+0.13%)
Jun 02, 2020 53.73 53.81 53.37 53.78 10,938,812 +0.14(+0.27%)
Jun 01, 2020 53.30 53.84 53.27 53.64 10,119,971 +0.37(+0.69%)
May 29, 2020 53.05 53.44 52.58 53.27 14,333,594 +0.05(+0.10%)
May 28, 2020 53.15 53.51 52.93 53.21 11,324,011 +0.47(+0.89%)
May 27, 2020 52.38 52.79 52.08 52.75 12,161,875 +0.78(+1.51%)
May 26, 2020 52.41 52.50 51.86 51.96 11,660,742 +0.28(+0.54%)
May 22, 2020 51.52 51.73 51.41 51.69 8,023,966 +0.18(+0.35%)
May 21, 2020 52.00 52.01 51.40 51.51 15,470,983 -0.58(-1.11%)
May 20, 2020 51.90 52.11 51.59 52.08 9,472,951 +0.61(+1.19%)
May 19, 2020 52.50 52.53 51.47 51.47 17,026,826 -0.96(-1.84%)
May 18, 2020 52.43 52.70 52.05 52.43 16,916,666 +0.82(+1.59%)
May 15, 2020 51.16 51.77 50.97 51.61 23,180,816 +0.43(+0.84%)
May 14, 2020 51.04 51.29 50.35 51.18 13,113,622 -0.11(-0.21%)
May 13, 2020 51.71 52.00 50.98 51.29 13,550,644 -0.47(-0.90%)
May 12, 2020 52.37 52.66 51.76 51.76 22,891,178 -0.44(-0.84%)
May 11, 2020 52.04 52.60 51.98 52.20 9,792,803 -0.07(-0.14%)
May 08, 2020 51.64 52.38 51.61 52.27 14,905,226 +1.14(+2.23%)
May 07, 2020 51.67 51.74 51.02 51.13 12,457,468 -0.14(-0.28%)
May 06, 2020 51.93 52.07 51.23 51.27 11,897,485 -0.57(-1.09%)
May 05, 2020 52.00 52.39 51.77 51.84 10,791,251 +0.05(+0.09%)
May 04, 2020 51.72 51.91 51.28 51.79 12,580,532 -0.03(-0.05%)
May 01, 2020 52.11 52.55 51.60 51.82 14,481,033 -0.58(-1.10%)
Apr 30, 2020 52.87 52.90 52.09 52.40 18,232,006 -0.63(-1.19%)
Apr 29, 2020 53.52 53.52 52.52 53.03 17,833,338 -0.22(-0.42%)
Apr 28, 2020 53.57 53.64 53.03 53.25 15,131,942 +0.30(+0.56%)
Apr 27, 2020 53.12 53.20 52.75 52.95 12,257,677 +0.15(+0.29%)
Apr 24, 2020 52.55 52.97 52.37 52.80 10,717,228 +0.56(+1.07%)
Apr 23, 2020 52.59 52.92 52.15 52.24 23,432,574 -0.47(-0.89%)
Apr 22, 2020 52.84 53.01 52.29 52.71 16,775,166 +0.50(+0.96%)
Apr 21, 2020 52.59 52.89 52.02 52.21 14,479,188 -1.13(-2.12%)
Apr 20, 2020 53.87 54.25 53.30 53.34 10,300,628 -1.07(-1.97%)
Apr 17, 2020 54.25 54.59 53.52 54.41 13,435,174 +0.82(+1.53%)
Apr 16, 2020 53.52 53.79 52.84 53.59 16,106,458 +0.35(+0.66%)
Apr 15, 2020 53.38 53.71 52.85 53.24 13,957,709 -0.85(-1.58%)
Apr 14, 2020 52.78 54.16 52.58 54.10 19,731,110 +2.20(+4.25%)
Apr 13, 2020 52.11 52.38 51.39 51.89 11,874,582 -0.39(-0.74%)
Apr 09, 2020 51.94 53.08 51.81 52.28 22,656,220 +0.49(+0.94%)
Apr 08, 2020 51.42 52.08 50.84 51.79 15,430,376 +0.76(+1.48%)
Apr 07, 2020 52.43 52.85 51.03 51.04 25,557,576 -0.59(-1.15%)
Apr 06, 2020 51.02 51.99 50.29 51.63 16,495,713 +1.85(+3.72%)
Apr 03, 2020 49.19 49.93 48.98 49.78 17,094,460 +0.39(+0.78%)
Apr 02, 2020 47.49 49.67 47.38 49.39 16,398,554 +1.23(+2.56%)
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.