Indicators

CONSUMERS STA (NY: XLP )

77.83 +0.16 (+0.20%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.03	55.12	54.89	54.99	3,391,790	-0.02(-0.03%)
Nov 27, 2019	54.97	55.07	54.82	55.01	6,181,979	+0.13(+0.24%)
Nov 26, 2019	54.50	54.93	54.41	54.88	8,292,147	+0.44(+0.81%)
Nov 25, 2019	54.48	54.58	54.17	54.43	11,721,451	+0.06(+0.11%)
Nov 22, 2019	54.50	54.54	54.16	54.37	6,220,087	-0.09(-0.16%)
Nov 21, 2019	54.64	54.77	54.34	54.46	8,579,313	-0.27(-0.50%)
Nov 20, 2019	54.61	54.87	54.50	54.73	13,456,991	+0.12(+0.23%)
Nov 19, 2019	54.76	54.85	54.50	54.61	9,651,916	-0.07(-0.13%)
Nov 18, 2019	54.34	54.98	54.34	54.68	9,713,457	+0.28(+0.52%)
Nov 15, 2019	54.46	54.51	54.20	54.40	8,141,696	+0.02(+0.03%)
Nov 14, 2019	54.64	54.65	54.16	54.38	9,517,973	-0.02(-0.03%)
Nov 13, 2019	54.07	54.50	54.00	54.40	10,719,909	+0.41(+0.76%)
Nov 12, 2019	53.89	53.99	53.74	53.99	7,960,058	+0.18(+0.33%)
Nov 11, 2019	53.92	54.00	53.72	53.81	6,349,961	-0.08(-0.15%)
Nov 08, 2019	53.90	54.06	53.71	53.89	8,539,457	-0.04(-0.07%)
Nov 07, 2019	54.18	54.18	53.83	53.93	10,640,579	-0.19(-0.34%)
Nov 06, 2019	53.98	54.25	53.83	54.11	9,340,268	+0.22(+0.41%)
Nov 05, 2019	53.64	54.01	53.48	53.89	19,383,198	+0.18(+0.33%)
Nov 04, 2019	54.30	54.33	53.55	53.71	19,259,700	-0.52(-0.96%)

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.