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 (%)
Jul 29, 2005	15.90	15.93	15.82	15.83	1,966,801	-0.07(-0.42%)
Jul 28, 2005	15.80	15.93	15.74	15.90	2,649,197	+0.13(+0.86%)
Jul 27, 2005	15.78	15.80	15.73	15.76	1,005,721	+0.04(+0.26%)
Jul 26, 2005	15.68	15.78	15.68	15.72	752,548	+0.08(+0.52%)
Jul 25, 2005	15.77	15.77	15.64	15.64	819,290	-0.05(-0.34%)
Jul 22, 2005	15.68	15.74	15.63	15.70	3,502,303	+0.05(+0.30%)
Jul 21, 2005	15.71	15.74	15.62	15.65	2,432,509	-0.06(-0.39%)
Jul 20, 2005	15.54	15.73	15.54	15.71	937,793	+0.06(+0.39%)
Jul 19, 2005	15.72	15.76	15.65	15.65	1,722,675	-0.03(-0.17%)
Jul 18, 2005	15.72	15.79	15.68	15.68	1,532,832	-0.07(-0.47%)
Jul 15, 2005	15.76	15.77	15.71	15.75	384,431	-0.01(-0.04%)
Jul 14, 2005	15.75	15.83	15.73	15.76	836,939	+0.09(+0.56%)
Jul 13, 2005	15.63	15.68	15.59	15.67	460,813	+0.06(+0.39%)
Jul 12, 2005	15.60	15.67	15.60	15.61	425,959	+0.01(+0.09%)
Jul 11, 2005	15.56	15.61	15.51	15.60	1,317,182	+0.09(+0.56%)
Jul 08, 2005	15.31	15.52	15.28	15.51	564,040	+0.20(+1.32%)
Jul 07, 2005	15.27	15.33	15.20	15.31	757,146	-0.03(-0.18%)
Jul 06, 2005	15.51	15.51	15.33	15.33	1,733,798	-0.15(-0.96%)
Jul 05, 2005	15.37	15.51	15.36	15.48	1,281,587	+0.09(+0.57%)

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.