Indicators

CONSUMERS STA (NY: XLP )

78.13 +0.46 (+0.59%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.88	45.90	45.13	45.13	16,242,614	-0.47(-1.04%)
Feb 27, 2018	46.24	46.35	45.60	45.61	11,635,341	-0.61(-1.32%)
Feb 26, 2018	46.01	46.24	45.88	46.22	11,939,672	+0.29(+0.63%)
Feb 23, 2018	45.58	45.94	45.42	45.93	12,213,367	+0.44(+0.97%)
Feb 22, 2018			45.41	45.49	12,116,528	+0.12(+0.26%)
Feb 21, 2018	45.99	46.07	45.35	45.37	17,995,550	-0.55(-1.20%)
Feb 20, 2018	46.48	46.48	45.87	45.92	19,016,138	-1.06(-2.27%)
Feb 16, 2018		46.99	46.99	46.99	0	+0.19(+0.40%)
Feb 15, 2018	46.21	46.80	46.08	46.80	17,500,410	+0.76(+1.65%)
Feb 14, 2018	45.82	46.19	45.58	46.04	24,105,358	-0.03(-0.05%)
Feb 13, 2018		46.18		46.06	14,191,259	+0.21(+0.46%)
Feb 12, 2018	45.65	46.07	45.54	45.85	24,863,350	+0.46(+1.02%)
Feb 09, 2018	45.64	45.72	44.50	45.39	41,312,932	+0.09(+0.21%)
Feb 08, 2018	46.40	46.50	45.28	45.30	38,965,464	-1.00(-2.15%)
Feb 07, 2018	46.39	47.15	46.24	46.29	20,740,298	-0.20(-0.44%)
Feb 06, 2018	45.24	46.59	44.99	46.50	46,007,920	+0.00(+0.00%)
Feb 05, 2018	47.52	47.81	45.98	46.50	46,312,960	-1.23(-2.57%)
Feb 02, 2018	48.41	48.54	47.70	47.72	18,423,572	-0.93(-1.91%)

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.