Indicators

CONSUMERS STA (NY: XLP )

82.82 -0.27 (-0.32%)

Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.38	13.63	13.32	13.37	0	-0.08(-0.62%)
Feb 26, 2009	13.86	13.87	13.44	13.46	8,258,058	-0.30(-2.21%)
Feb 25, 2009	13.85	13.95	13.67	13.76	8,832,013	-0.13(-0.95%)
Feb 24, 2009	13.74	13.94	13.64	13.89	9,226,661	+0.26(+1.93%)
Feb 23, 2009	13.98	14.09	13.62	13.63	8,365,707	-0.36(-2.58%)
Feb 20, 2009	13.87	14.18	13.87	13.99	11,558,117	-0.22(-1.53%)
Feb 19, 2009	14.18	14.32	14.15	14.21	7,653,537	+0.18(+1.26%)
Feb 18, 2009	14.08	14.09	13.90	14.03	10,653,454	+0.07(+0.53%)
Feb 17, 2009	13.94	14.13	13.85	13.96	8,972,807	-0.20(-1.45%)
Feb 13, 2009	14.42	14.42	14.16	14.16	6,017,689	-0.22(-1.55%)
Feb 12, 2009	14.12	14.40	14.05	14.38	10,874,909	+0.13(+0.92%)
Feb 11, 2009	14.24	14.32	14.16	14.25	8,264,447	+0.08(+0.56%)
Feb 10, 2009	14.52	14.57	14.09	14.17	11,023,861	-0.47(-3.23%)
Feb 09, 2009	14.76	14.76	14.57	14.65	7,315,223	-0.14(-0.98%)
Feb 06, 2009	14.60	14.84	14.52	14.79	11,063,404	+0.25(+1.72%)
Feb 05, 2009	14.31	14.59	14.27	14.54	18,345,402	+0.20(+1.42%)
Feb 04, 2009	14.71	14.71	14.31	14.34	12,133,665	-0.40(-2.72%)
Feb 03, 2009	14.43	14.80	14.36	14.74	8,303,730	+0.32(+2.19%)

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.