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 (%)
May 29, 2015	38.58	38.62	38.32	38.40	8,467,640	-0.24(-0.63%)
May 28, 2015	38.65	38.69	38.47	38.64	7,295,636	-0.05(-0.14%)
May 27, 2015	38.53	38.76	38.49	38.69	9,657,374	+0.24(+0.63%)
May 26, 2015	38.71	38.73	38.37	38.45	11,169,876	-0.31(-0.79%)
May 22, 2015	38.74	38.76	38.76	38.76	6,781,767	-0.17(-0.42%)
May 21, 2015	38.84	38.97	38.71	38.92	5,481,411	+0.09(+0.22%)
May 20, 2015	38.87	39.02	38.84	38.84	6,942,312	-0.09(-0.22%)
May 19, 2015	39.05	39.05	38.80	38.92	6,553,393	-0.10(-0.26%)
May 18, 2015	39.11	39.12	38.96	39.02	7,878,455	-0.13(-0.32%)
May 15, 2015	39.03	39.15	38.99	39.15	6,371,886	+0.13(+0.32%)
May 14, 2015	38.59	39.04	38.59	39.02	7,845,847	+0.59(+1.54%)
May 13, 2015	38.44	38.71	38.39	38.43	4,723,173	-0.02(-0.04%)
May 12, 2015	38.17	38.58	38.17	38.45	6,230,890	-0.09(-0.22%)
May 11, 2015	38.58	38.82	38.52	38.54	5,068,245	-0.16(-0.41%)
May 08, 2015	38.57	38.84	38.57	38.69	8,827,156	+0.32(+0.84%)
May 07, 2015	38.15	38.45	38.06	38.37	8,175,628	+0.09(+0.25%)
May 06, 2015	38.24	38.37	38.04	38.28	7,920,815	+0.12(+0.31%)
May 05, 2015	38.45	38.50	38.10	38.16	8,307,220	-0.31(-0.80%)
May 04, 2015	38.41	38.57	38.40	38.47	8,526,914	+0.06(+0.14%)

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.