Indicators

CONSUMERS STA (NY: XLP )

78.13 +0.46 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.92	18.05	17.90	17.92	10,896,973	-0.09(-0.49%)
May 27, 2010	17.89	18.01	17.80	18.01	18,188,314	+0.36(+2.04%)
May 26, 2010	17.80	17.92	17.63	17.65	12,147	-0.12(-0.65%)
May 25, 2010	17.62	17.80	17.53	17.76	23,441,084	-0.21(-1.17%)
May 24, 2010	18.02	18.10	17.92	17.97	9,022,962	-0.13(-0.71%)
May 21, 2010	17.76	18.10	17.74	18.10	16,526,817	-0.20(-1.08%)
May 20, 2010	18.16	18.30	17.99	18.30	7,697	-0.28(-1.53%)
May 19, 2010	18.52	18.68	18.46	18.58	17,246,454	-0.05(-0.26%)
May 18, 2010	18.84	18.89	18.62	18.63	51,619	-0.11(-0.58%)
May 17, 2010	18.61	18.75	18.51	18.74	10,476,837	+0.20(+1.06%)
May 14, 2010	18.54	18.75	18.48	18.54	10,842,602	-0.18(-0.94%)
May 13, 2010	18.82	18.92	18.72	18.72	4,904,783	-0.12(-0.61%)
May 12, 2010	18.71	18.84	18.66	18.84	10,121,684	+0.13(+0.69%)
May 11, 2010	18.74	18.83	18.66	18.71	8,258	-0.01(-0.04%)
May 10, 2010	18.61	18.71	18.55	18.71	11,777,702	+0.53(+2.92%)
May 07, 2010	18.22	18.35	18.04	18.18	15,949,594	-0.12(-0.63%)
May 06, 2010	18.32	18.75	16.97	18.30	10,564	-0.47(-2.50%)
May 05, 2010	18.82	18.83	18.72	18.77	13,310,579	+0.06(+0.33%)
May 04, 2010	18.76	18.86	18.67	18.71	19,487	-0.19(-1.01%)

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.