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 (%)
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%)

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.