Skip to main content

CONSUMERS STA (NY: XLP )

83.14 -0.32 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.53 17.61 17.41 17.46 9,587,142 -0.12(-0.68%)
Jun 29, 2010 17.73 17.78 17.53 17.58 13,186 -0.14(-0.79%)
Jun 25, 2010 17.72 17.96 17.70 17.72 15,499,520 -0.18(-1.03%)
Jun 24, 2010 18.02 18.07 17.89 17.90 8,115 -0.22(-1.21%)
Jun 23, 2010 18.07 18.17 17.98 18.12 9,888,400 +0.12(+0.65%)
Jun 22, 2010 18.19 18.27 18.01 18.01 53,501 -0.20(-1.09%)
Jun 21, 2010 18.42 18.46 18.15 18.20 7,857,795 -0.05(-0.26%)
Jun 18, 2010 18.25 18.41 18.25 18.25 11,260,725 -0.07(-0.37%)
Jun 17, 2010 18.24 18.33 18.14 18.32 9,187,385 +0.16(+0.90%)
Jun 16, 2010 18.18 18.24 18.13 18.16 5,367,857 -0.12(-0.67%)
Jun 15, 2010 18.19 18.29 18.13 18.28 7,906,982 +0.18(+1.01%)
Jun 14, 2010 18.12 18.20 18.06 18.09 8,245,060 +0.10(+0.57%)
Jun 11, 2010 18.04 18.04 17.84 17.99 8,861,231 -0.15(-0.82%)
Jun 10, 2010 18.03 18.16 18.01 18.14 58,844 +0.31(+1.72%)
Jun 09, 2010 18.01 18.09 17.79 17.84 12,676,889 -0.03(-0.19%)
Jun 08, 2010 17.61 17.89 17.57 17.87 14,053,811 +0.29(+1.62%)
Jun 07, 2010 17.69 17.84 17.58 17.58 14,025,709 -0.14(-0.77%)
Jun 04, 2010 17.72 18.05 17.68 17.72 13,426,548 -0.50(-2.72%)
Jun 03, 2010 18.22 18.25 18.09 18.22 8,082,654 +0.04(+0.22%)
Jun 02, 2010 17.95 18.18 17.89 18.18 43,222 +0.31(+1.71%)
Jun 01, 2010 17.85 18.08 17.73 17.87 89,269 -0.04(-0.23%)
May 28, 2010 17.91 18.05 17.89 17.91 10,900,973 -0.09(-0.49%)
May 27, 2010 17.88 18.00 17.80 18.00 18,194,990 +0.36(+2.04%)
May 26, 2010 17.80 17.92 17.63 17.64 12,151 -0.12(-0.65%)
May 25, 2010 17.61 17.80 17.52 17.75 23,449,688 -0.21(-1.17%)
May 24, 2010 18.01 18.09 17.91 17.97 9,026,274 -0.13(-0.71%)
May 21, 2010 17.75 18.09 17.73 18.09 16,532,884 -0.20(-1.08%)
May 20, 2010 18.16 18.29 17.99 18.29 7,699 -0.28(-1.53%)
May 19, 2010 18.52 18.67 18.45 18.58 17,252,784 -0.05(-0.26%)
May 18, 2010 18.83 18.88 18.62 18.62 51,638 -0.11(-0.58%)
May 17, 2010 18.60 18.75 18.50 18.73 10,480,683 +0.20(+1.06%)
May 14, 2010 18.54 18.75 18.47 18.54 10,846,582 -0.18(-0.94%)
May 13, 2010 18.82 18.92 18.71 18.71 4,906,584 -0.12(-0.61%)
May 12, 2010 18.70 18.83 18.65 18.83 10,125,400 +0.13(+0.69%)
May 11, 2010 18.73 18.83 18.65 18.70 8,261 -0.01(-0.04%)
May 10, 2010 18.60 18.71 18.55 18.71 11,782,025 +0.53(+2.92%)
May 07, 2010 18.22 18.35 18.03 18.18 15,955,449 -0.12(-0.63%)
May 06, 2010 18.31 18.74 16.96 18.29 10,568 -0.47(-2.50%)
May 05, 2010 18.81 18.82 18.71 18.76 13,315,465 +0.06(+0.33%)
May 04, 2010 18.75 18.86 18.67 18.70 19,494 -0.19(-1.01%)
May 03, 2010 18.80 18.94 18.77 18.89 4,961,786 +0.11(+0.58%)
Apr 30, 2010 18.88 19.00 18.77 18.78 10,996,178 -0.11(-0.58%)
Apr 29, 2010 18.88 18.97 18.79 18.89 6,025,077 +0.06(+0.32%)
Apr 28, 2010 18.75 18.88 18.66 18.83 7,594,191 +0.15(+0.80%)
Apr 27, 2010 18.92 18.96 18.67 18.68 1,516 -0.33(-1.75%)
Apr 26, 2010 19.07 19.12 19.01 19.01 6,557,411 -0.04(-0.21%)
Apr 23, 2010 19.08 19.08 18.94 19.05 6,842,491 -0.05(-0.25%)
Apr 22, 2010 19.01 19.10 18.95 19.10 7,522,771 +0.00(+0.00%)
Apr 21, 2010 19.13 19.17 19.06 19.10 6,814 +0.00(+0.00%)
Apr 20, 2010 19.08 19.15 19.04 19.10 7,911,525 +0.05(+0.28%)
Apr 19, 2010 18.93 19.05 18.92 19.05 7,048,318 +0.07(+0.39%)
Apr 16, 2010 18.99 19.12 18.90 18.97 9,605,079 -0.08(-0.43%)
Apr 15, 2010 19.01 19.05 18.96 19.05 5,702,553 -0.03(-0.18%)
Apr 14, 2010 19.05 19.09 18.97 19.09 5,346,854 +0.03(+0.14%)
Apr 13, 2010 19.05 19.11 18.96 19.06 4,480,756 -0.06(-0.32%)
Apr 12, 2010 19.05 19.12 19.04 19.12 6,016,965 +0.06(+0.32%)
Apr 09, 2010 18.99 19.07 18.94 19.06 4,912,121 +0.10(+0.54%)
Apr 08, 2010 18.92 18.99 18.87 18.96 3,781,567 +0.03(+0.18%)
Apr 07, 2010 19.03 19.03 18.89 18.92 5,283,047 -0.12(-0.64%)
Apr 06, 2010 19.05 19.08 19.03 19.05 5,833,919 -0.06(-0.32%)
Apr 05, 2010 19.16 19.16 19.07 19.11 5,301,261 +0.00(+0.00%)
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.