Indicators

CONSUMERS STA (NY: XLP )

77.68 +0.73 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	20.30	20.33	20.18	20.24	9,739,114	-0.07(-0.35%)
Jan 28, 2011	20.53	20.58	20.27	20.31	13,886,871	-0.20(-0.96%)
Jan 27, 2011	20.60	20.63	20.46	20.51	21,780,542	-0.21(-1.02%)
Jan 26, 2011	20.81	20.83	20.70	20.72	8,602,159	-0.05(-0.25%)
Jan 25, 2011	20.69	20.79	20.66	20.77	12,998,491	+0.07(+0.32%)
Jan 24, 2011	20.65	20.72	20.62	20.70	7,079,694	+0.04(+0.17%)
Jan 21, 2011	20.70	20.74	20.61	20.67	6,432,704	+0.04(+0.17%)
Jan 20, 2011	20.52	20.68	20.52	20.63	22,097,396	+0.11(+0.51%)
Jan 19, 2011	20.58	20.61	20.47	20.53	7,370,523	-0.04(-0.20%)
Jan 18, 2011	20.57	20.65	20.55	20.57	4,739,421	+0.01(+0.06%)
Jan 14, 2011	20.53	20.57	20.51	20.56	5,846,079	+0.00(+0.00%)
Jan 13, 2011	20.48	20.58	20.48	20.56	6,819,074	+0.04(+0.21%)
Jan 12, 2011	20.44	20.55	20.39	20.51	6,403,788	+0.17(+0.83%)
Jan 11, 2011	20.41	20.42	20.30	20.34	4,911,486	-0.02(-0.08%)
Jan 10, 2011	20.31	20.38	20.27	20.36	6,401,269	+0.01(+0.07%)
Jan 07, 2011	20.44	20.45	20.29	20.35	7,776,251	-0.10(-0.51%)
Jan 06, 2011	20.52	20.53	20.39	20.45	7,758,772	-0.07(-0.34%)
Jan 05, 2011	20.47	20.58	20.46	20.52	6,413,408	+0.01(+0.03%)
Jan 04, 2011	20.56	20.57	20.44	20.51	7,401,626	-0.06(-0.27%)

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.