Indicators

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.19	75.30	73.42	73.51	29,363,604	-2.05(-2.72%)
Apr 28, 2022	74.57	75.65	74.19	75.57	23,370,670	+1.10(+1.47%)
Apr 27, 2022	74.36	75.25	74.16	74.47	31,094,394	+0.27(+0.37%)
Apr 26, 2022	75.25	75.61	74.18	74.19	28,371,022	-1.16(-1.55%)
Apr 25, 2022	75.26	75.59	74.02	75.36	33,309,062	+0.33(+0.44%)
Apr 22, 2022	76.40	76.50	74.96	75.03	20,856,454	-1.19(-1.57%)
Apr 21, 2022	76.44	77.02	76.16	76.22	19,540,064	-0.07(-0.09%)
Apr 20, 2022	75.58	76.46	75.53	76.29	22,875,480	+1.13(+1.50%)
Apr 19, 2022	74.06	75.26	74.00	75.16	13,533,470	+1.13(+1.52%)
Apr 18, 2022	74.48	74.75	73.82	74.03	12,067,896	-0.62(-0.82%)
Apr 14, 2022	74.79	75.17	74.60	74.65	12,880,170	-0.02(-0.03%)
Apr 13, 2022	74.19	74.77	74.19	74.67	12,373,296	+0.42(+0.56%)
Apr 12, 2022	74.24	74.76	73.98	74.25	20,916,520	+0.02(+0.03%)
Apr 11, 2022	74.67	74.91	74.09	74.23	19,253,184	-0.30(-0.41%)
Apr 08, 2022	74.42	74.76	74.09	74.54	14,658,592	+0.31(+0.42%)
Apr 07, 2022	73.58	74.38	73.37	74.22	19,339,244	+0.89(+1.21%)
Apr 06, 2022	72.41	73.43	72.10	73.33	25,188,328	+0.92(+1.27%)
Apr 05, 2022	72.02	73.16	72.02	72.41	13,431,002	+0.07(+0.09%)
Apr 04, 2022	72.45	72.45	71.52	72.35	10,158,342	-0.23(-0.31%)

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.