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 (%)
Jan 30, 2015	38.04	38.07	37.50	37.56	14,001,605	-0.69(-1.80%)
Jan 29, 2015	38.09	38.29	37.77	38.25	12,485,360	+0.31(+0.80%)
Jan 28, 2015	38.53	38.65	37.91	37.94	9,928,353	-0.45(-1.16%)
Jan 27, 2015	38.44	38.56	38.21	38.39	13,225,895	-0.45(-1.15%)
Jan 26, 2015	38.82	38.89	38.62	38.83	5,662,032	+0.00(+0.00%)
Jan 23, 2015	39.08	39.15	38.83	38.83	8,212,726	-0.44(-1.12%)
Jan 22, 2015	39.05	39.28	38.70	39.27	15,421,294	+0.39(+1.01%)
Jan 21, 2015	38.62	38.89	38.42	38.88	9,702,095	+0.19(+0.49%)
Jan 20, 2015	38.69	38.87	38.37	38.69	12,757,112	+0.16(+0.41%)
Jan 16, 2015	38.14	38.58	38.07	38.54	16,554,681	+0.31(+0.80%)
Jan 15, 2015	38.42	38.47	38.08	38.23	13,933,668	+0.06(+0.16%)
Jan 14, 2015	38.00	38.21	37.90	38.17	17,023,884	-0.12(-0.31%)
Jan 13, 2015	38.55	38.76	38.06	38.29	12,957,563	-0.01(-0.02%)
Jan 12, 2015	38.40	38.60	38.19	38.29	7,998,766	-0.12(-0.31%)
Jan 09, 2015	38.85	38.85	38.41	38.41	8,160,440	-0.31(-0.81%)
Jan 08, 2015	38.48	38.77	38.40	38.73	16,497,758	+0.58(+1.52%)
Jan 07, 2015	37.78	38.19	37.74	38.15	11,795,527	+0.64(+1.71%)
Jan 06, 2015	37.82	37.91	37.40	37.50	14,207,237	-0.05(-0.12%)
Jan 05, 2015	37.75	37.83	37.45	37.55	10,576,727	-0.27(-0.70%)

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.