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 (%)
Jan 30, 2004	14.75	14.75	14.65	14.69	229,887	-0.08(-0.55%)
Jan 29, 2004	14.63	14.79	14.60	14.77	1,235,609	+0.20(+1.39%)
Jan 28, 2004	14.74	14.78	14.54	14.56	596,373	-0.15(-1.01%)
Jan 27, 2004	14.80	14.81	14.71	14.71	332,966	-0.07(-0.50%)
Jan 26, 2004	14.67	14.79	14.64	14.79	665,933	+0.14(+0.97%)
Jan 23, 2004	14.58	14.66	14.53	14.64	309,384	+0.12(+0.84%)
Jan 22, 2004	14.60	14.60	14.50	14.52	190,881	-0.05(-0.32%)
Jan 21, 2004	14.53	14.60	14.48	14.57	311,609	+0.06(+0.42%)
Jan 20, 2004	14.56	14.56	14.45	14.51	169,672	-0.05(-0.32%)
Jan 16, 2004	14.60	14.60	14.50	14.56	176,197	-0.01(-0.05%)
Jan 15, 2004	14.56	14.57	14.44	14.56	428,036	+0.01(+0.09%)
Jan 14, 2004	14.52	14.59	14.50	14.55	581,245	+0.05(+0.37%)
Jan 13, 2004	14.54	14.54	14.39	14.50	680,467	-0.02(-0.14%)
Jan 12, 2004	14.43	14.52	14.42	14.52	889,739	+0.07(+0.47%)
Jan 09, 2004	14.55	14.55	14.42	14.45	1,099,605	-0.11(-0.74%)
Jan 08, 2004	14.68	14.68	14.50	14.56	1,083,290	-0.02(-0.14%)
Jan 07, 2004	14.60	14.61	14.50	14.58	816,620	-0.06(-0.41%)
Jan 06, 2004	14.60	14.66	14.56	14.64	208,085	+0.03(+0.23%)
Jan 05, 2004	14.63	14.63	14.47	14.60	349,577	+0.09(+0.65%)

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.