Indicators

CONSUMERS STA (NY: XLP )

78.21 -0.19 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.13	44.23	43.79	44.20	17,188,376	+0.18(+0.42%)
Dec 28, 2018	44.33	44.52	43.84	44.01	28,077,506	+0.00(+0.00%)
Dec 27, 2018	43.32	44.05	42.68	44.01	41,279,620	+0.42(+0.96%)
Dec 26, 2018	42.50	43.59	42.06	43.59	30,644,392	+1.18(+2.79%)
Dec 24, 2018	43.56	43.71	42.38	42.41	26,526,594	-1.26(-2.89%)
Dec 21, 2018	44.14	45.11	43.67	43.67	44,218,460	-0.46(-1.04%)
Dec 20, 2018	44.73	44.75	43.71	44.13	50,340,020	-0.80(-1.79%)
Dec 19, 2018	45.59	45.95	44.73	44.93	53,638,408	-0.44(-0.97%)
Dec 18, 2018	46.04	46.13	45.11	45.37	31,712,166	-0.54(-1.18%)
Dec 17, 2018	46.89	47.00	45.64	45.92	31,682,516	-1.09(-2.31%)
Dec 14, 2018	47.51	47.57	46.89	47.00	23,494,642	-0.81(-1.70%)
Dec 13, 2018	47.58	47.97	47.52	47.81	19,697,500	+0.29(+0.62%)
Dec 12, 2018	47.87	48.02	47.49	47.52	21,723,638	-0.06(-0.13%)
Dec 11, 2018	47.52	47.93	47.32	47.58	29,773,140	+0.39(+0.82%)
Dec 10, 2018	47.46	47.46	46.47	47.19	51,551,716	+0.00(+0.00%)
Dec 07, 2018	47.75	47.93	46.99	47.19	26,830,430	-0.60(-1.26%)
Dec 06, 2018	47.59	47.81	46.78	47.80	37,700,264	+0.05(+0.11%)
Dec 04, 2018	48.65	48.83	47.72	47.74	32,042,882	-0.82(-1.69%)

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.