Indicators

CONSUMERS STA (NY: XLP )

77.68 +0.73 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.86	15.86	15.68	15.74	1,286,036	+0.04(+0.26%)
Jan 28, 2005	15.70	15.74	15.61	15.70	1,754,562	+0.01(+0.04%)
Jan 27, 2005	15.57	15.71	15.55	15.70	315,317	+0.09(+0.56%)
Jan 26, 2005	15.69	15.70	15.60	15.61	921,479	-0.01(-0.09%)
Jan 25, 2005	15.68	15.68	15.61	15.62	1,503,911	+0.06(+0.39%)
Jan 24, 2005	15.66	15.66	15.55	15.56	616,544	-0.06(-0.39%)
Jan 21, 2005	15.81	15.81	15.60	15.62	1,349,515	-0.13(-0.86%)
Jan 20, 2005	15.71	15.80	15.70	15.76	1,561,605	-0.01(-0.09%)
Jan 19, 2005	15.84	15.86	15.77	15.77	841,240	-0.03(-0.17%)
Jan 18, 2005	15.48	15.80	15.48	15.80	1,541,879	+0.16(+1.03%)
Jan 14, 2005	15.61	15.64	15.54	15.64	375,236	+0.09(+0.56%)
Jan 13, 2005	15.71	15.71	15.51	15.55	532,153	-0.10(-0.65%)
Jan 12, 2005	15.64	15.68	15.53	15.65	870,162	+0.05(+0.30%)
Jan 11, 2005	15.57	15.66	15.56	15.60	947,879	-0.07(-0.43%)
Jan 10, 2005	15.64	15.74	15.54	15.67	530,225	+0.09(+0.61%)
Jan 07, 2005	15.57	15.62	15.49	15.57	483,209	+0.07(+0.48%)
Jan 06, 2005	15.49	15.55	15.39	15.50	882,324	+0.07(+0.48%)
Jan 05, 2005	15.51	15.53	15.43	15.43	2,628,136	-0.08(-0.52%)
Jan 04, 2005	15.51	15.63	15.42	15.51	3,078,419	-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.