Indicators

CONSUMERS STA (NY: XLP )

76.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.25	14.31	14.04	14.12	9,171,791	-0.03(-0.19%)
Mar 30, 2009	14.31	14.31	13.97	14.15	7,581,695	-0.46(-3.12%)
Mar 26, 2009	14.57	14.60	14.37	14.60	9,975,021	+0.16(+1.11%)
Mar 25, 2009	14.33	14.58	14.22	14.44	7,389,686	+0.14(+0.98%)
Mar 24, 2009	14.31	14.43	14.23	14.30	7,159,885	-0.07(-0.47%)
Mar 23, 2009	14.11	14.38	14.08	14.37	9,752,593	+0.60(+4.38%)
Mar 20, 2009	13.95	13.99	13.77	13.77	5,289,713	-0.14(-1.01%)
Mar 19, 2009	14.19	14.21	13.84	13.91	8,044,945	-0.25(-1.80%)
Mar 18, 2009	14.11	14.30	13.95	14.16	7,586,983	-0.07(-0.52%)
Mar 17, 2009	14.03	14.23	13.92	14.23	5,672,111	+0.26(+1.87%)
Mar 16, 2009	13.93	14.13	13.87	13.97	6,417,065	+0.21(+1.56%)
Mar 13, 2009	13.66	13.83	13.55	13.76	0	+0.20(+1.48%)
Mar 12, 2009	13.22	13.59	13.15	13.56	6,185,307	+0.34(+2.58%)
Mar 11, 2009	13.32	13.39	13.16	13.22	8,682,754	-0.01(-0.10%)
Mar 10, 2009	13.02	13.28	13.02	13.23	6,366,558	+0.24(+1.85%)
Mar 09, 2009	13.17	13.26	12.90	12.99	7,127,667	-0.20(-1.52%)
Mar 06, 2009	13.18	13.34	12.92	13.19	0	+0.06(+0.46%)
Mar 05, 2009	13.38	13.40	13.11	13.13	6,493,644	-0.33(-2.44%)
Mar 04, 2009	13.38	13.62	13.20	13.46	7,792,886	+0.05(+0.40%)

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.