Skip to main content

CONSUMERS STA (NY: XLP )

77.31 -0.10 (-0.13%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.83 16.05 15.83 15.97 4,206,616 +0.15(+0.97%)
Dec 30, 2008 15.65 15.83 15.65 15.82 4,589,646 +0.25(+1.59%)
Dec 29, 2008 15.61 15.63 15.40 15.57 2,966,334 -0.03(-0.21%)
Dec 26, 2008 15.69 15.69 15.54 15.61 3,930,856 +0.01(+0.09%)
Dec 24, 2008 15.54 15.63 15.51 15.59 1,166,836 +0.13(+0.87%)
Dec 23, 2008 15.61 15.71 15.40 15.46 8,904,471 -0.13(-0.82%)
Dec 22, 2008 15.65 15.65 15.37 15.59 6,484,999 +0.04(+0.26%)
Dec 19, 2008 15.89 15.97 15.54 15.55 13,789,087 -0.26(-1.65%)
Dec 18, 2008 15.89 16.04 15.65 15.81 10,639,015 +0.05(+0.34%)
Dec 17, 2008 15.66 15.90 15.63 15.75 9,678,684 -0.08(-0.51%)
Dec 16, 2008 15.51 15.89 15.48 15.83 12,682,557 +0.36(+2.34%)
Dec 15, 2008 15.60 15.60 15.30 15.47 7,087,621 -0.01(-0.09%)
Dec 12, 2008 15.19 15.56 15.14 15.49 9,860,408 +0.02(+0.13%)
Dec 11, 2008 15.39 15.76 15.39 15.46 11,217,488 -0.17(-1.11%)
Dec 10, 2008 15.75 15.75 15.44 15.64 11,153,315 -0.01(-0.04%)
Dec 09, 2008 15.86 15.92 15.47 15.65 15,513,078 -0.31(-1.93%)
Dec 08, 2008 16.38 16.38 15.78 15.95 12,904,653 +0.09(+0.59%)
Dec 05, 2008 15.32 15.97 15.13 15.86 12,088,281 +0.44(+2.82%)
Dec 04, 2008 15.61 15.76 15.27 15.42 11,640,238 -0.20(-1.29%)
Dec 03, 2008 15.28 15.68 15.04 15.63 12,537,052 +0.19(+1.21%)
Dec 02, 2008 15.36 15.53 15.03 15.44 12,351,888 +0.22(+1.45%)
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.