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 (%)
May 28, 2004	15.61	15.61	15.51	15.54	773,312	-0.06(-0.39%)
May 27, 2004	15.55	15.61	15.47	15.60	1,130,899	+0.18(+1.18%)
May 26, 2004	15.39	15.43	15.34	15.42	137,339	+0.01(+0.09%)
May 25, 2004	15.22	15.42	15.14	15.41	619,955	+0.18(+1.20%)
May 24, 2004	15.31	15.35	15.17	15.22	858,000	-0.06(-0.40%)
May 21, 2004	15.33	15.39	15.26	15.29	211,496	+0.01(+0.04%)
May 20, 2004	15.21	15.31	15.18	15.28	1,514,144	+0.05(+0.35%)
May 19, 2004	15.37	15.40	15.20	15.22	979,173	-0.08(-0.53%)
May 18, 2004	15.31	15.35	15.27	15.31	822,998	+0.09(+0.58%)
May 17, 2004	15.19	15.30	15.14	15.22	611,649	-0.10(-0.66%)
May 14, 2004	15.24	15.37	15.18	15.32	1,458,971	+0.06(+0.40%)
May 13, 2004	15.31	15.33	15.19	15.26	1,279,807	-0.03(-0.18%)
May 12, 2004	15.33	15.33	15.10	15.29	1,655,933	-0.08(-0.53%)
May 11, 2004	15.44	15.45	15.26	15.37	657,627	-0.03(-0.17%)
May 10, 2004	15.34	15.46	15.32	15.39	981,546	-0.07(-0.48%)
May 07, 2004	15.57	15.63	15.41	15.47	554,696	-0.15(-0.95%)
May 06, 2004	15.68	15.68	15.51	15.62	630,337	-0.07(-0.43%)
May 05, 2004	15.66	15.69	15.61	15.68	1,119,182	+0.03(+0.17%)
May 04, 2004	15.76	15.76	15.57	15.66	1,185,776	-0.07(-0.43%)

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.