Indicators

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.37	23.37	23.24	23.26	4,100,124	-0.11(-0.46%)
Dec 29, 2011	23.25	23.39	23.25	23.37	4,031,582	+0.12(+0.52%)
Dec 28, 2011	23.39	23.39	23.21	23.24	5,094,809	-0.11(-0.49%)
Dec 27, 2011	23.32	23.42	23.30	23.36	5,446,037	+0.04(+0.18%)
Dec 23, 2011	23.16	23.34	23.14	23.31	7,302,866	+0.16(+0.68%)
Dec 21, 2011	22.81	23.19	22.81	23.16	11,154,712	+0.24(+1.06%)
Dec 20, 2011	22.68	22.95	22.64	22.91	8,241,085	+0.47(+2.07%)
Dec 19, 2011	22.57	22.74	22.41	22.45	6,466,318	-0.09(-0.41%)
Dec 16, 2011	22.75	22.75	22.50	22.54	13,084,643	-0.03(-0.11%)
Dec 15, 2011	22.43	22.62	22.42	22.57	10,131,358	+0.23(+1.02%)
Dec 14, 2011	22.40	22.53	22.31	22.34	7,968,575	-0.11(-0.51%)
Dec 13, 2011	22.63	22.69	22.25	22.45	9,106,854	-0.05(-0.22%)
Dec 12, 2011	22.55	22.64	22.38	22.50	8,303,113	-0.21(-0.91%)
Dec 09, 2011	22.58	22.75	22.54	22.71	5,476,256	+0.23(+1.04%)
Dec 08, 2011	22.65	22.67	22.44	22.47	7,307,528	-0.26(-1.15%)
Dec 07, 2011	22.65	22.82	22.54	22.74	8,388,785	+0.06(+0.25%)
Dec 06, 2011	22.63	22.78	22.58	22.68	8,447,570	+0.03(+0.13%)
Dec 05, 2011	22.77	22.77	22.51	22.65	10,118,684	+0.13(+0.60%)
Dec 02, 2011	22.71	22.74	22.52	22.52	8,018,472	-0.08(-0.35%)

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.