Indicators

CONSUMERS STA (NY: XLP )

75.50 -0.33 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.00	22.18	22.00	22.17	14,336,901	+0.17(+0.77%)
Jun 29, 2011	21.94	22.03	21.94	22.00	13,817,283	+0.13(+0.58%)
Jun 28, 2011	21.88	21.90	21.82	21.87	26,904,912	+0.04(+0.20%)
Jun 27, 2011	21.77	21.89	21.74	21.82	7,099,568	+0.10(+0.46%)
Jun 24, 2011	21.92	21.94	21.70	21.73	12,349,326	-0.18(-0.81%)
Jun 23, 2011	21.97	21.97	21.70	21.90	26,232,142	-0.20(-0.90%)
Jun 22, 2011	22.19	22.21	22.09	22.10	13,113,287	-0.14(-0.64%)
Jun 21, 2011	22.32	22.34	22.21	22.24	17,975,788	-0.02(-0.10%)
Jun 20, 2011	22.26	22.29	22.23	22.26	11,932,523	+0.17(+0.75%)
Jun 17, 2011	22.12	22.22	22.08	22.10	19,264,920	+0.14(+0.62%)
Jun 16, 2011	21.80	22.00	21.79	21.96	14,490,241	+0.18(+0.81%)
Jun 15, 2011	21.98	22.02	21.71	21.79	35,151,368	-0.33(-1.50%)
Jun 14, 2011	22.04	22.19	21.98	22.12	15,027,799	+0.23(+1.06%)
Jun 13, 2011	21.76	21.98	21.76	21.88	14,189,492	+0.10(+0.45%)
Jun 10, 2011	21.94	22.00	21.77	21.79	15,304,803	-0.25(-1.15%)
Jun 09, 2011	21.98	22.15	21.91	22.04	8,353,280	+0.12(+0.55%)
Jun 08, 2011	21.88	21.95	21.82	21.92	11,854,346	+0.01(+0.06%)
Jun 07, 2011	22.05	22.05	21.91	21.91	18,734,396	-0.05(-0.23%)
Jun 06, 2011	22.01	22.05	21.95	21.95	9,135,909	-0.11(-0.51%)

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.