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 (%)
Feb 27, 2015	38.95	39.19	38.93	39.12	5,854,156	+0.16(+0.40%)
Feb 26, 2015	38.90	39.00	38.80	38.96	5,272,812	+0.05(+0.14%)
Feb 25, 2015	39.03	39.07	38.86	38.90	4,196,828	-0.13(-0.34%)
Feb 24, 2015	38.94	39.07	38.80	39.04	5,466,537	+0.13(+0.34%)
Feb 23, 2015	38.73	38.91	38.73	38.90	6,005,766	+0.11(+0.28%)
Feb 20, 2015	38.55	38.81	38.40	38.80	7,540,548	+0.11(+0.28%)
Feb 19, 2015	38.87	38.87	38.64	38.69	5,600,101	-0.25(-0.64%)
Feb 18, 2015	38.72	38.94	38.63	38.94	6,713,644	+0.21(+0.55%)
Feb 17, 2015	38.66	38.76	38.47	38.73	6,248,733	+0.01(+0.02%)
Feb 13, 2015	38.81	38.72	38.72	38.72	7,584,076	-0.18(-0.46%)
Feb 12, 2015	38.81	38.90	38.69	38.90	9,142,122	+0.18(+0.46%)
Feb 11, 2015	38.56	38.80	38.44	38.72	5,904,061	+0.18(+0.47%)
Feb 10, 2015	38.45	38.58	38.22	38.54	6,462,917	+0.45(+1.17%)
Feb 09, 2015	38.32	38.35	37.99	38.09	7,231,332	-0.29(-0.75%)
Feb 06, 2015	38.56	38.71	38.23	38.38	8,059,857	-0.17(-0.45%)
Feb 05, 2015	38.47	38.57	38.38	38.55	10,329,494	+0.20(+0.51%)
Feb 04, 2015	38.27	38.63	38.27	38.36	10,101,852	+0.02(+0.04%)
Feb 03, 2015	38.24	38.36	38.02	38.34	8,028,458	+0.34(+0.88%)

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.