Indicators

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)

Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.66	38.90	38.64	38.82	5,898,349	+0.16(+0.40%)
Feb 26, 2015	38.61	38.71	38.51	38.67	5,312,616	+0.05(+0.14%)
Feb 25, 2015	38.74	38.78	38.57	38.61	4,228,510	-0.13(-0.34%)
Feb 24, 2015	38.65	38.78	38.50	38.75	5,507,804	+0.13(+0.34%)
Feb 23, 2015	38.44	38.62	38.44	38.61	6,051,103	+0.11(+0.28%)
Feb 20, 2015	38.26	38.52	38.12	38.50	7,597,471	+0.11(+0.28%)
Feb 19, 2015	38.57	38.58	38.35	38.40	5,642,376	-0.25(-0.64%)
Feb 18, 2015	38.43	38.64	38.34	38.64	6,764,324	+0.21(+0.55%)
Feb 17, 2015	38.37	38.47	38.19	38.43	6,295,904	+0.01(+0.02%)
Feb 13, 2015	38.52	38.43	38.43	38.43	7,641,328	-0.18(-0.46%)
Feb 12, 2015	38.52	38.61	38.40	38.61	9,211,135	+0.18(+0.46%)
Feb 11, 2015	38.27	38.51	38.15	38.43	5,948,631	+0.18(+0.47%)
Feb 10, 2015	38.16	38.29	37.93	38.25	6,511,705	+0.44(+1.17%)
Feb 09, 2015	38.03	38.06	37.71	37.81	7,285,921	-0.29(-0.75%)
Feb 06, 2015	38.27	38.42	37.95	38.09	8,120,700	-0.17(-0.45%)
Feb 05, 2015	38.19	38.28	38.09	38.26	10,407,471	+0.19(+0.51%)
Feb 04, 2015	37.98	38.34	37.98	38.07	10,178,110	+0.02(+0.04%)
Feb 03, 2015	37.95	38.07	37.73	38.05	8,089,064	+0.33(+0.88%)

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.