Indicators

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.01	18.01	17.85	17.92	7,065,789	-0.07(-0.37%)
Nov 27, 2009	17.76	18.07	17.75	17.99	5,846,510	-0.17(-0.92%)
Nov 25, 2009	18.23	18.23	18.15	18.16	7,250,124	-0.03(-0.18%)
Nov 24, 2009	18.11	18.21	18.08	18.19	6,823,106	+0.04(+0.22%)
Nov 23, 2009	18.11	18.22	18.11	18.15	6,383,843	+0.15(+0.86%)
Nov 20, 2009	17.89	18.05	17.89	17.99	8,492,011	+0.03(+0.15%)
Nov 19, 2009	17.96	18.01	17.83	17.97	9,268,242	-0.09(-0.48%)
Nov 18, 2009	18.08	18.08	17.93	18.05	9,304,223	-0.01(-0.07%)
Nov 17, 2009	17.97	18.07	17.97	18.07	6,333,957	+0.09(+0.48%)
Nov 16, 2009	17.91	18.07	17.91	17.98	7,794,358	+0.10(+0.56%)
Nov 13, 2009	17.80	17.91	17.74	17.88	6,051,949	+0.12(+0.68%)
Nov 12, 2009	17.85	17.93	17.75	17.76	7,150,726	-0.11(-0.60%)
Nov 11, 2009	17.91	17.91	17.78	17.87	10,747,840	+0.05(+0.30%)
Nov 10, 2009	17.81	17.91	17.75	17.81	5,253,070	-0.01(-0.04%)
Nov 09, 2009	17.67	17.82	17.57	17.82	8,080,152	+0.29(+1.64%)
Nov 06, 2009	17.41	17.56	17.37	17.53	6,831,999	+0.09(+0.54%)
Nov 05, 2009	17.33	17.51	17.25	17.44	17,815,442	+0.03(+0.19%)
Nov 04, 2009	17.37	17.57	17.36	17.41	12,012,989	+0.07(+0.39%)
Nov 03, 2009	17.38	17.45	17.25	17.34	27,170,894	-0.11(-0.65%)

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.