Indicators

CONSUMERS STA (NY: XLP )

77.31 -0.10 (-0.13%)

Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.70	16.11	15.70	16.11	3,339,181	+0.24(+1.52%)
Nov 26, 2008	15.47	15.87	15.32	15.87	15,225,844	+0.20(+1.28%)
Nov 25, 2008	16.15	16.15	15.40	15.67	11,913,422	+0.09(+0.56%)
Nov 24, 2008	15.61	15.99	15.27	15.58	11,256,624	+0.19(+1.26%)
Nov 21, 2008	14.74	15.38	14.32	15.38	24,536,610	+0.70(+4.79%)
Nov 20, 2008	15.21	15.59	14.53	14.68	17,901,268	-0.53(-3.48%)
Nov 19, 2008	15.63	15.93	15.16	15.21	9,575,164	-0.40(-2.57%)
Nov 18, 2008	16.01	16.01	15.22	15.61	10,417,319	+0.11(+0.69%)
Nov 17, 2008	15.61	15.87	15.36	15.51	6,946,563	-0.21(-1.32%)
Nov 14, 2008	15.97	16.28	15.65	15.71	9,122,249	-0.48(-2.98%)
Nov 13, 2008	15.46	16.19	15.08	16.19	11,698,667	+0.62(+4.00%)
Nov 12, 2008	15.75	15.80	15.39	15.57	9,365,004	-0.34(-2.14%)
Nov 11, 2008	16.14	16.21	15.80	15.91	6,811,793	-0.37(-2.26%)
Nov 10, 2008	16.55	16.55	16.01	16.28	4,483,261	+0.05(+0.29%)
Nov 07, 2008	16.06	16.27	15.98	16.23	6,998,458	+0.51(+3.23%)
Nov 06, 2008	16.33	16.50	15.73	15.73	10,162,895	-0.61(-3.73%)
Nov 05, 2008	16.94	16.94	16.29	16.33	7,516,465	-0.17(-1.01%)
Nov 04, 2008	16.87	16.97	16.50	16.50	7,168,072	+0.10(+0.61%)

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.