Indicators

CONSUMERS STA (NY: XLP )

78.21 -0.19 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.67	32.75	32.51	32.55	3,491,103	-0.05(-0.16%)
Nov 27, 2013	32.69	32.69	32.51	32.60	4,303,611	+0.02(+0.07%)
Nov 26, 2013	32.65	32.73	32.53	32.58	5,092,873	-0.03(-0.09%)
Nov 25, 2013	32.77	32.80	32.57	32.61	5,876,294	-0.05(-0.16%)
Nov 22, 2013	32.55	32.69	32.44	32.66	7,192,074	+0.17(+0.52%)
Nov 21, 2013	32.44	32.52	32.36	32.49	8,955,797	+0.06(+0.17%)
Nov 20, 2013	32.61	32.69	32.34	32.44	9,767,575	-0.14(-0.42%)
Nov 19, 2013	32.65	32.69	32.52	32.57	9,266,854	-0.12(-0.36%)
Nov 18, 2013	32.89	32.89	32.63	32.69	5,186,144	-0.10(-0.31%)
Nov 15, 2013	32.74	32.87	32.66	32.79	4,035,412	+0.04(+0.12%)
Nov 14, 2013	32.53	32.79	32.51	32.75	7,784,767	+0.23(+0.72%)
Nov 13, 2013	32.13	32.53	32.10	32.52	10,110,338	+0.27(+0.84%)
Nov 12, 2013	32.12	32.27	32.09	32.25	7,474,792	+0.06(+0.18%)
Nov 11, 2013	32.28	32.34	32.16	32.19	10,546,888	-0.10(-0.32%)
Nov 08, 2013	32.14	32.29	31.88	32.29	20,034,280	+0.16(+0.49%)
Nov 07, 2013	32.59	32.60	32.07	32.13	15,847,968	-0.48(-1.46%)
Nov 06, 2013	32.43	32.62	32.28	32.61	9,059,676	+0.35(+1.08%)
Nov 05, 2013	32.17	32.36	32.07	32.26	8,991,084	+0.06(+0.19%)
Nov 04, 2013	32.25	32.33	32.08	32.20	7,010,376	+0.03(+0.09%)

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.