Indicators

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.59	20.71	20.55	20.67	7,716,839	+0.12(+0.58%)
Feb 25, 2011	20.48	20.55	20.45	20.55	5,833,369	+0.10(+0.51%)
Feb 24, 2011	20.50	20.59	20.36	20.45	10,667,579	-0.08(-0.41%)
Feb 23, 2011	20.58	20.64	20.51	20.53	10,629,253	-0.05(-0.24%)
Feb 22, 2011	20.57	20.71	20.52	20.58	24,189,016	-0.15(-0.70%)
Feb 18, 2011	20.71	20.74	20.61	20.73	7,942,638	+0.06(+0.27%)
Feb 17, 2011	20.47	20.67	20.47	20.67	9,642,078	+0.14(+0.68%)
Feb 16, 2011	20.48	20.55	20.46	20.53	5,926,671	+0.06(+0.27%)
Feb 15, 2011	20.43	20.50	20.39	20.48	7,518,946	-0.01(-0.03%)
Feb 14, 2011	20.52	20.57	20.44	20.48	8,380,572	-0.09(-0.44%)
Feb 11, 2011	20.35	20.58	20.32	20.57	9,730,283	+0.11(+0.54%)
Feb 10, 2011	20.50	20.55	20.37	20.46	8,335,375	-0.08(-0.37%)
Feb 09, 2011	20.48	20.56	20.47	20.54	3,719,695	+0.03(+0.17%)
Feb 08, 2011	20.41	20.52	20.38	20.50	5,210,576	+0.10(+0.48%)
Feb 07, 2011	20.38	20.46	20.36	20.41	7,565,708	+0.03(+0.14%)
Feb 04, 2011	20.28	20.39	20.23	20.38	6,669,462	+0.12(+0.58%)
Feb 03, 2011	20.11	20.28	20.11	20.26	4,753,643	+0.10(+0.52%)
Feb 02, 2011	20.17	20.21	20.09	20.16	11,809,719	-0.08(-0.38%)

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.