Indicators

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.84	15.84	15.70	15.72	1,460,899	-0.03(-0.21%)
Feb 25, 2005	15.74	15.77	15.66	15.76	641,461	+0.05(+0.34%)
Feb 24, 2005	15.68	15.71	15.56	15.70	1,244,656	+0.07(+0.47%)
Feb 23, 2005	15.68	15.68	15.55	15.63	1,619,299	+0.04(+0.26%)
Feb 22, 2005	15.82	15.82	15.57	15.59	666,971	-0.24(-1.49%)
Feb 18, 2005	15.79	15.85	15.78	15.82	689,663	-0.02(-0.13%)
Feb 17, 2005	15.98	15.98	15.82	15.84	320,804	-0.10(-0.63%)
Feb 16, 2005	15.98	15.98	15.91	15.95	841,834	+0.04(+0.25%)
Feb 15, 2005	15.93	16.05	15.86	15.91	1,668,243	+0.03(+0.17%)
Feb 14, 2005	15.93	15.93	15.84	15.88	516,876	+0.01(+0.04%)
Feb 11, 2005	15.82	15.90	15.74	15.87	610,315	+0.09(+0.60%)
Feb 10, 2005	15.84	15.84	15.73	15.78	876,984	-0.01(-0.04%)
Feb 09, 2005	15.83	15.91	15.76	15.78	702,270	-0.14(-0.89%)
Feb 08, 2005	16.00	16.00	15.87	15.93	1,527,344	+0.02(+0.13%)
Feb 07, 2005	15.91	15.97	15.91	15.91	2,897,772	-0.03(-0.21%)
Feb 04, 2005	15.91	15.97	15.85	15.94	1,410,769	+0.05(+0.30%)
Feb 03, 2005	15.88	15.89	15.82	15.89	888,701	+0.01(+0.09%)
Feb 02, 2005	15.76	15.88	15.74	15.88	628,261	+0.13(+0.81%)

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.