Indicators

CONSUMERS STA (NY: XLP )

78.13 +0.46 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.57	19.57	19.29	19.42	2,615,172	-0.16(-0.79%)
Dec 28, 2007	19.69	19.69	19.52	19.57	1,075,731	+0.07(+0.38%)
Dec 27, 2007	19.80	19.80	19.50	19.50	3,632,895	-0.19(-0.96%)
Dec 26, 2007	19.80	19.80	19.64	19.69	2,000,780	-0.07(-0.34%)
Dec 24, 2007	19.87	19.87	19.69	19.76	1,308,510	-0.03(-0.14%)
Dec 21, 2007	19.40	19.78	19.40	19.78	3,374,380	+0.36(+1.88%)
Dec 20, 2007	19.81	19.81	19.42	19.42	2,552,057	-0.09(-0.45%)
Dec 19, 2007	19.24	19.56	19.24	19.51	2,851,550	+0.16(+0.84%)
Dec 18, 2007	19.66	19.66	19.30	19.34	5,947,240	-0.09(-0.45%)
Dec 17, 2007	19.39	19.55	19.36	19.43	4,417,454	-0.13(-0.69%)
Dec 14, 2007	19.55	19.84	19.54	19.57	4,077,128	-0.24(-1.23%)
Dec 13, 2007	19.86	19.86	19.59	19.81	4,774,773	+0.09(+0.44%)
Dec 12, 2007	20.02	20.05	19.57	19.72	3,529,495	+0.05(+0.27%)
Dec 11, 2007	20.05	20.05	19.61	19.67	5,424,049	-0.22(-1.09%)
Dec 10, 2007	20.07	20.07	19.86	19.88	1,454,325	+0.02(+0.10%)
Dec 07, 2007	19.82	19.96	19.76	19.86	4,464,385	+0.21(+1.06%)
Dec 06, 2007	19.78	19.86	19.65	19.65	4,712,422	-0.01(-0.03%)
Dec 05, 2007	19.82	19.82	19.61	19.66	2,421,164	+0.08(+0.41%)
Dec 04, 2007	19.59	19.65	19.55	19.58	3,244,756	-0.03(-0.14%)

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.