Indicators

CONSUMERS STA (NY: XLP )

77.67 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.39	46.57	46.35	46.51	10,725,215	+0.07(+0.15%)
Sep 27, 2018	46.35	46.74	46.22	46.44	10,311,292	-0.06(-0.13%)
Sep 26, 2018	46.59	46.86	46.44	46.50	12,024,016	+0.05(+0.11%)
Sep 25, 2018	46.86	46.97	46.42	46.45	9,680,020	-0.28(-0.59%)
Sep 24, 2018	47.29	47.39	46.69	46.73	12,347,271	-0.72(-1.53%)
Sep 21, 2018	47.45	47.53	47.35	47.45	11,952,090	+0.08(+0.16%)
Sep 20, 2018	46.91	47.38	46.91	47.37	13,799,776	+0.59(+1.26%)
Sep 19, 2018	46.83	47.02	46.72	46.78	9,098,343	-0.09(-0.18%)
Sep 18, 2018	47.02	47.04	46.68	46.87	18,260,588	-0.20(-0.42%)
Sep 17, 2018	46.86	47.08	46.76	47.07	12,003,535	+0.17(+0.37%)
Sep 14, 2018	46.98	46.99	46.66	46.90	10,422,031	-0.13(-0.27%)
Sep 13, 2018	47.11	47.13	46.76	47.02	11,381,059	-0.07(-0.15%)
Sep 12, 2018	46.55	47.20	46.53	47.09	17,772,556	+0.54(+1.16%)
Sep 11, 2018	46.66	46.71	46.45	46.55	9,483,631	-0.17(-0.37%)
Sep 10, 2018	46.67	47.00	46.67	46.72	9,763,868	+0.16(+0.35%)
Sep 07, 2018	46.51	46.60	46.24	46.56	10,798,033	-0.09(-0.20%)
Sep 06, 2018	46.51	46.68	46.35	46.66	14,402,264	+0.13(+0.28%)
Sep 05, 2018	45.86	46.53	45.81	46.53	17,193,160	+0.53(+1.15%)

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.