Indicators

CONSUMERS STA (NY: XLP )

77.80 +0.12 (+0.16%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.76	15.79	15.68	15.73	1,402,760	-0.07(-0.47%)
Jan 30, 2006	15.78	15.89	15.78	15.80	1,136,387	-0.06(-0.38%)
Jan 27, 2006	15.80	15.88	15.72	15.86	1,560,270	+0.13(+0.81%)
Jan 26, 2006	15.74	15.82	15.70	15.74	1,823,232	+0.03(+0.21%)
Jan 25, 2006	15.72	15.72	15.65	15.70	1,677,290	+0.01(+0.09%)
Jan 24, 2006	15.72	15.72	15.64	15.69	1,772,212	+0.05(+0.34%)
Jan 23, 2006	15.66	15.71	15.62	15.64	2,115,412	+0.01(+0.09%)
Jan 20, 2006	15.88	15.88	15.62	15.62	12,343,935	-0.23(-1.45%)
Jan 19, 2006	15.76	15.87	15.76	15.85	1,724,010	+0.01(+0.09%)
Jan 18, 2006	15.75	15.84	15.74	15.84	1,734,243	+0.07(+0.43%)
Jan 17, 2006	15.71	15.80	15.71	15.77	1,169,906	-0.06(-0.38%)
Jan 13, 2006	15.84	15.91	15.80	15.83	2,055,048	-0.02(-0.13%)
Jan 12, 2006	15.83	15.90	15.81	15.85	2,211,372	-0.04(-0.25%)
Jan 11, 2006	15.84	15.91	15.84	15.89	1,071,870	+0.01(+0.09%)
Jan 10, 2006	15.88	15.90	15.82	15.88	1,697,610	-0.04(-0.25%)
Jan 09, 2006	15.82	15.93	15.81	15.92	2,542,262	+0.07(+0.47%)
Jan 06, 2006	15.84	15.85	15.74	15.84	1,678,329	+0.07(+0.43%)
Jan 05, 2006	15.87	15.89	15.76	15.78	2,679,008	-0.08(-0.51%)
Jan 04, 2006	15.81	15.86	15.81	15.86	1,667,502	+0.05(+0.34%)

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.