Indicators

CONSUMERS STA (NY: XLP )

77.30 -0.11 (-0.15%)

Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.74	15.74	15.57	15.63	1,295,744	+0.04(+0.26%)
Jan 28, 2005	15.58	15.62	15.49	15.59	1,767,807	+0.01(+0.04%)
Jan 27, 2005	15.46	15.59	15.43	15.58	317,697	+0.09(+0.56%)
Jan 26, 2005	15.57	15.59	15.49	15.49	928,435	-0.01(-0.09%)
Jan 25, 2005	15.56	15.57	15.49	15.51	1,515,263	+0.06(+0.39%)
Jan 24, 2005	15.54	15.54	15.43	15.44	621,198	-0.06(-0.39%)
Jan 21, 2005	15.69	15.69	15.48	15.51	1,359,702	-0.13(-0.86%)
Jan 20, 2005	15.59	15.69	15.59	15.64	1,573,393	-0.01(-0.09%)
Jan 19, 2005	15.72	15.74	15.65	15.65	847,591	-0.03(-0.17%)
Jan 18, 2005	15.36	15.68	15.36	15.68	1,553,519	+0.16(+1.03%)
Jan 14, 2005	15.49	15.53	15.42	15.52	378,068	+0.09(+0.56%)
Jan 13, 2005	15.59	15.59	15.39	15.43	536,170	-0.10(-0.65%)
Jan 12, 2005	15.53	15.56	15.41	15.53	876,731	+0.05(+0.30%)
Jan 11, 2005	15.46	15.55	15.44	15.49	955,034	-0.07(-0.43%)
Jan 10, 2005	15.53	15.62	15.42	15.55	534,227	+0.09(+0.61%)
Jan 07, 2005	15.46	15.51	15.38	15.46	486,857	+0.07(+0.48%)
Jan 06, 2005	15.38	15.44	15.28	15.38	888,984	+0.07(+0.48%)
Jan 05, 2005	15.39	15.41	15.31	15.31	2,647,976	-0.08(-0.52%)
Jan 04, 2005	15.40	15.51	15.30	15.39	3,101,658	-0.05(-0.35%)

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.