Skip to main content

CONSUMERS STA (NY: XLP )

80.12 -0.16 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.44 37.89 37.41 37.80 6,053,595 +0.48(+1.27%)
Nov 26, 2014 37.15 37.32 37.32 37.32 4,754,252 +0.17(+0.45%)
Nov 25, 2014 37.12 37.24 37.06 37.15 8,031,826 +0.03(+0.08%)
Nov 24, 2014 37.21 37.31 37.06 37.12 6,407,231 -0.02(-0.06%)
Nov 21, 2014 37.30 37.37 37.07 37.14 6,577,076 +0.15(+0.41%)
Nov 20, 2014 37.04 37.10 36.94 36.99 5,316,654 -0.16(-0.43%)
Nov 19, 2014 36.98 37.19 36.94 37.15 6,416,956 +0.15(+0.41%)
Nov 18, 2014 36.86 37.06 36.80 37.00 6,542,084 +0.14(+0.37%)
Nov 17, 2014 36.55 36.86 36.55 36.86 5,282,310 +0.25(+0.67%)
Nov 14, 2014 36.84 36.85 36.52 36.61 9,840,991 -0.21(-0.56%)
Nov 13, 2014 36.72 37.00 36.69 36.82 9,792,195 +0.13(+0.36%)
Nov 12, 2014 36.54 36.75 36.53 36.69 6,419,870 +0.00(+0.00%)
Nov 11, 2014 36.75 36.80 36.61 36.69 4,275,396 -0.07(-0.19%)
Nov 10, 2014 36.54 36.77 36.45 36.76 5,490,905 +0.16(+0.44%)
Nov 07, 2014 36.42 36.60 36.28 36.60 7,711,552 +0.13(+0.36%)
Nov 06, 2014 36.43 36.55 36.30 36.47 7,354,134 +0.08(+0.21%)
Nov 05, 2014 36.35 36.54 36.22 36.39 10,148,726 +0.25(+0.70%)
Nov 04, 2014 35.89 36.19 35.87 36.14 13,706,786 +0.19(+0.53%)
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.