Skip to main content

CONSUMERS STA (NY: XLP )

76.36 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 75.04 75.39 74.86 75.25 10,042,167 +0.40(+0.53%)
Apr 27, 2023 74.06 74.92 74.01 74.85 11,616,749 +0.83(+1.12%)
Apr 26, 2023 74.26 74.54 73.98 74.02 9,034,646 -0.58(-0.78%)
Apr 25, 2023 74.68 75.18 74.52 74.61 12,534,120 -0.10(-0.13%)
Apr 24, 2023 74.40 74.75 74.40 74.70 8,976,767 +0.30(+0.40%)
Apr 21, 2023 74.36 74.79 74.24 74.40 10,735,002 +0.53(+0.72%)
Apr 20, 2023 73.43 76.95 73.39 73.87 7,703,171 +0.17(+0.24%)
Apr 19, 2023 73.83 73.91 73.47 73.69 6,466,875 -0.05(-0.07%)
Apr 18, 2023 73.51 73.81 73.27 73.74 7,443,936 +0.22(+0.30%)
Apr 17, 2023 73.20 73.52 73.11 73.52 9,965,643 +0.47(+0.64%)
Apr 14, 2023 73.32 73.64 72.85 73.05 9,045,875 -0.47(-0.63%)
Apr 13, 2023 73.14 73.56 72.80 73.52 14,796,491 +0.41(+0.56%)
Apr 12, 2023 73.43 73.67 73.01 73.11 10,688,969 -0.33(-0.45%)
Apr 11, 2023 73.36 73.64 73.30 73.44 13,321,466 +0.21(+0.29%)
Apr 10, 2023 72.97 73.25 72.53 73.23 9,698,027 +0.00(+0.00%)
Apr 06, 2023 73.10 73.35 72.79 73.23 8,867,952 +0.06(+0.08%)
Apr 05, 2023 73.03 73.49 73.03 73.17 12,771,646 +0.34(+0.47%)
Apr 04, 2023 72.94 73.26 72.67 72.83 7,484,798 -0.15(-0.20%)
Apr 03, 2023 72.64 73.13 72.37 72.97 9,887,673 +0.38(+0.52%)
Mar 31, 2023 72.38 72.62 72.26 72.59 10,640,009 +0.58(+0.81%)
Mar 30, 2023 71.99 72.20 71.79 72.01 11,050,706 +0.20(+0.28%)
Mar 29, 2023 71.81 71.89 71.62 71.81 9,759,776 +0.40(+0.56%)
Mar 28, 2023 71.39 71.80 71.31 71.41 11,931,242 +0.13(+0.18%)
Mar 27, 2023 71.15 71.60 71.14 71.28 11,182,097 +0.38(+0.53%)
Mar 24, 2023 69.90 70.97 69.83 70.90 12,712,519 +1.19(+1.70%)
Mar 23, 2023 70.18 70.43 69.46 69.72 12,514,700 -0.27(-0.39%)
Mar 22, 2023 70.77 71.07 69.98 69.99 12,290,224 -0.65(-0.92%)
Mar 21, 2023 70.81 70.96 70.15 70.64 12,861,939 -0.06(-0.08%)
Mar 20, 2023 70.00 70.77 69.97 70.70 14,542,949 +0.97(+1.39%)
Mar 17, 2023 70.15 70.27 69.42 69.73 13,736,645 -0.51(-0.73%)
Mar 16, 2023 70.15 70.31 69.75 70.25 16,248,051 +0.05(+0.07%)
Mar 15, 2023 69.29 70.28 69.13 70.20 22,168,810 +0.45(+0.65%)
Mar 14, 2023 69.32 69.78 69.07 69.74 19,791,550 +0.63(+0.91%)
Mar 13, 2023 68.70 70.18 68.66 69.11 30,848,198 +0.35(+0.51%)
Mar 10, 2023 69.24 69.51 68.51 68.77 19,674,790 -0.34(-0.49%)
Mar 09, 2023 70.02 70.14 68.90 69.10 16,144,787 -0.65(-0.93%)
Mar 08, 2023 69.57 69.83 69.33 69.75 11,551,565 +0.12(+0.17%)
Mar 07, 2023 70.34 70.57 69.52 69.64 10,402,221 -0.70(-0.99%)
Mar 06, 2023 69.96 70.44 69.93 70.33 8,640,809 +0.18(+0.26%)
Mar 03, 2023 70.09 70.21 69.50 70.15 12,806,363 +0.06(+0.08%)
Mar 02, 2023 69.15 70.23 69.09 70.09 10,212,564 +0.95(+1.37%)
Mar 01, 2023 69.44 69.52 68.59 69.14 10,831,982 -0.51(-0.74%)
Feb 28, 2023 69.95 70.07 69.62 69.66 10,089,865 -0.58(-0.83%)
Feb 27, 2023 70.65 70.84 70.08 70.24 10,504,273 -0.08(-0.11%)
Feb 24, 2023 70.27 70.42 69.89 70.31 11,727,149 -0.47(-0.67%)
Feb 23, 2023 70.94 71.14 70.35 70.79 13,132,851 -0.09(-0.12%)
Feb 22, 2023 71.08 71.57 70.70 70.87 9,152,649 -0.11(-0.15%)
Feb 21, 2023 70.96 71.36 70.60 70.98 9,280,640 -0.27(-0.38%)
Feb 17, 2023 70.14 71.28 70.14 71.25 11,495,009 +0.91(+1.29%)
Feb 16, 2023 70.23 70.77 69.93 70.34 8,639,833 -0.51(-0.72%)
Feb 15, 2023 70.57 70.87 70.28 70.86 9,312,910 +0.14(+0.19%)
Feb 14, 2023 71.32 71.35 70.48 70.72 9,663,212 -0.65(-0.91%)
Feb 13, 2023 70.78 71.39 70.74 71.37 7,693,587 +0.80(+1.14%)
Feb 10, 2023 69.92 70.62 69.77 70.56 8,476,555 +0.65(+0.93%)
Feb 09, 2023 70.59 70.85 69.83 69.92 8,625,139 -0.31(-0.44%)
Feb 08, 2023 70.38 70.51 70.10 70.23 9,234,693 -0.54(-0.77%)
Feb 07, 2023 70.56 70.90 70.06 70.77 9,584,046 -0.30(-0.42%)
Feb 06, 2023 70.86 71.20 70.82 71.07 7,454,633 +0.09(+0.12%)
Feb 03, 2023 71.47 71.49 70.46 70.98 13,313,626 -0.28(-0.39%)
Feb 02, 2023 71.40 71.73 70.94 71.26 12,655,616 -0.62(-0.86%)
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.