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 (%)
Feb 28, 2007	17.63	17.77	17.51	17.73	3,049,795	+0.07(+0.38%)
Feb 27, 2007	18.00	18.01	17.40	17.67	6,940,979	-0.40(-2.24%)
Feb 26, 2007	18.06	18.10	18.00	18.07	1,436,745	-0.01(-0.07%)
Feb 23, 2007	18.08	18.08	18.01	18.08	2,024,199	+0.01(+0.07%)
Feb 22, 2007	18.10	18.16	18.02	18.07	3,047,273	-0.07(-0.37%)
Feb 21, 2007	18.22	18.23	18.13	18.14	1,241,690	-0.07(-0.41%)
Feb 20, 2007	18.22	18.39	18.08	18.21	1,496,940	+0.07(+0.37%)
Feb 16, 2007	18.09	18.14	18.06	18.14	1,677,587	+0.03(+0.15%)
Feb 15, 2007	17.97	18.13	17.97	18.12	1,453,632	+0.11(+0.60%)
Feb 14, 2007	17.96	18.03	17.93	18.01	2,496,686	+0.11(+0.60%)
Feb 13, 2007	17.83	17.97	17.83	17.90	1,142,049	+0.06(+0.34%)
Feb 12, 2007	17.90	17.90	17.83	17.84	1,367,930	-0.04(-0.23%)
Feb 09, 2007	17.92	17.96	17.81	17.88	1,160,859	-0.03(-0.15%)
Feb 08, 2007	17.92	17.94	17.86	17.91	2,735,219	-0.03(-0.19%)
Feb 07, 2007	17.96	18.02	17.92	17.94	2,540,927	-0.04(-0.22%)
Feb 06, 2007	18.07	18.07	17.96	17.98	2,316,379	-0.03(-0.15%)
Feb 05, 2007	18.03	18.04	17.98	18.01	1,773,695	-0.06(-0.34%)
Feb 02, 2007	18.08	18.11	18.03	18.07	1,643,326	+0.03(+0.19%)

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.