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 (%)
Nov 28, 2008	15.82	16.23	15.82	16.23	3,314,163	+0.24(+1.52%)
Nov 26, 2008	15.59	15.99	15.43	15.99	15,111,767	+0.20(+1.28%)
Nov 25, 2008	16.28	16.28	15.51	15.78	11,824,162	+0.09(+0.56%)
Nov 24, 2008	15.72	16.11	15.39	15.70	11,172,285	+0.20(+1.26%)
Nov 21, 2008	14.85	15.50	14.43	15.50	24,352,772	+0.71(+4.79%)
Nov 20, 2008	15.33	15.70	14.64	14.79	17,767,146	-0.53(-3.48%)
Nov 19, 2008	15.74	16.05	15.28	15.33	9,503,423	-0.40(-2.57%)
Nov 18, 2008	16.13	16.13	15.34	15.73	10,339,268	+0.11(+0.69%)
Nov 17, 2008	15.72	15.99	15.47	15.62	6,894,517	-0.21(-1.32%)
Nov 14, 2008	16.09	16.40	15.77	15.83	9,053,902	-0.49(-2.98%)
Nov 13, 2008	15.58	16.32	15.20	16.32	11,611,016	+0.63(+4.00%)
Nov 12, 2008	15.87	15.92	15.51	15.69	9,294,837	-0.34(-2.14%)
Nov 11, 2008	16.26	16.34	15.92	16.03	6,760,756	-0.37(-2.26%)
Nov 10, 2008	16.67	16.67	16.13	16.40	4,449,671	+0.05(+0.29%)
Nov 07, 2008	16.18	16.39	16.10	16.36	6,946,023	+0.51(+3.23%)
Nov 06, 2008	16.45	16.62	15.84	15.84	10,086,750	-0.61(-3.73%)
Nov 05, 2008	17.07	17.07	16.41	16.46	7,460,149	-0.17(-1.01%)
Nov 04, 2008	17.00	17.10	16.63	16.63	7,114,366	+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.