Indicators

CONSUMERS STA (NY: XLP )

77.85 +0.18 (+0.23%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.52	19.60	19.29	19.37	12,055,843	-0.07(-0.36%)
Sep 29, 2010	19.49	19.52	19.40	19.44	14,125	-0.06(-0.29%)
Sep 28, 2010	19.43	19.56	19.30	19.50	4,148	+0.13(+0.65%)
Sep 27, 2010	19.48	19.48	19.36	19.37	5,201,631	-0.11(-0.57%)
Sep 24, 2010	19.39	19.53	19.36	19.48	6,503,515	+0.26(+1.34%)
Sep 23, 2010	19.27	19.34	19.20	19.22	12,871,272	-0.13(-0.65%)
Sep 22, 2010	19.32	19.40	19.29	19.35	8,534,615	+0.03(+0.18%)
Sep 21, 2010	19.37	19.38	19.22	19.31	19,231,646	-0.03(-0.18%)
Sep 20, 2010	19.22	19.38	19.15	19.35	9,162,392	+0.21(+1.09%)
Sep 17, 2010	19.14	19.28	19.14	19.14	15,262,327	-0.03(-0.15%)
Sep 15, 2010	19.00	19.20	18.98	19.17	9,351,916	+0.13(+0.69%)
Sep 14, 2010	18.99	19.11	18.94	19.04	12,343,130	+0.03(+0.18%)
Sep 13, 2010	19.12	19.12	18.94	19.00	7,616,298	+0.02(+0.11%)
Sep 10, 2010	18.90	19.01	18.89	18.98	5,814,731	+0.09(+0.47%)
Sep 09, 2010	18.95	18.96	18.83	18.89	7,194,382	+0.06(+0.33%)
Sep 08, 2010	18.78	18.87	18.76	18.83	7,037	+0.08(+0.44%)
Sep 07, 2010	18.78	18.83	18.73	18.75	32,803	-0.08(-0.40%)
Sep 03, 2010	18.80	18.83	18.70	18.83	8,469,861	+0.12(+0.63%)
Sep 02, 2010	18.59	18.71	18.58	18.71	1,166	+0.12(+0.63%)

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.