Indicators

CONSUMERS STA (NY: XLP )

77.88 +0.20 (+0.26%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.01	46.22	46.00	46.11	8,732,386	-0.02(-0.04%)
Jul 28, 2017	46.38	46.57	45.49	46.13	22,087,572	-0.39(-0.84%)
Jul 27, 2017	46.11	46.53	46.11	46.52	15,425,892	+0.45(+0.98%)
Jul 26, 2017	46.09	46.19	45.93	46.07	9,109,866	-0.01(-0.02%)
Jul 25, 2017	45.92	46.11	45.88	46.08	16,554,585	+0.32(+0.69%)
Jul 24, 2017	45.90	45.91	45.73	45.76	11,159,272	-0.15(-0.33%)
Jul 21, 2017	45.68	45.93	45.64	45.91	9,324,019	+0.08(+0.16%)
Jul 20, 2017	45.80	45.98	45.72	45.84	11,776,222	+0.01(+0.02%)
Jul 19, 2017	45.65	45.83	45.59	45.83	6,708,239	+0.17(+0.37%)
Jul 18, 2017	45.63	45.74	45.52	45.66	6,370,925	+0.00(+0.00%)
Jul 17, 2017	45.70	45.71	45.53	45.66	9,479,579	+0.05(+0.11%)
Jul 14, 2017	45.46	45.68	45.45	45.61	7,606,857	+0.36(+0.79%)
Jul 13, 2017	45.31	45.36	45.21	45.26	12,006,034	+0.01(+0.02%)
Jul 12, 2017	45.28	45.41	45.21	45.25	9,717,763	+0.25(+0.56%)
Jul 11, 2017	45.16	45.18	44.90	45.00	13,503,360	-0.12(-0.28%)
Jul 10, 2017	45.48	45.48	45.06	45.12	10,939,584	-0.32(-0.70%)
Jul 07, 2017	45.51	45.60	45.31	45.44	11,806,076	-0.02(-0.05%)
Jul 06, 2017	45.56	45.71	45.46	45.46	9,527,908	-0.26(-0.57%)
Jul 05, 2017	45.75	45.84	45.67	45.72	18,998,340	-0.03(-0.07%)

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.