Indicators

CONSUMERS STA (NY: XLP )

83.05 +0.40 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.92	75.88	75.69	75.79	9,242,127	+0.10(+0.13%)
Mar 27, 2024	75.28	75.69	75.28	75.69	9,922,403	+0.78(+1.05%)
Mar 26, 2024	74.95	75.12	74.84	74.90	8,024,556	+0.04(+0.05%)
Mar 25, 2024	75.07	75.25	74.70	74.86	11,086,794	-0.21(-0.28%)
Mar 22, 2024	75.44	75.56	75.05	75.07	11,024,993	-0.37(-0.49%)
Mar 21, 2024	75.44	75.69	75.12	75.44	9,003,592	+0.04(+0.05%)
Mar 20, 2024	75.28	75.43	75.00	75.40	11,068,745	+0.23(+0.30%)
Mar 19, 2024	74.99	75.21	74.95	75.17	10,323,221	+0.28(+0.37%)
Mar 18, 2024	74.33	75.11	74.33	74.89	10,306,205	+0.48(+0.64%)
Mar 15, 2024	74.09	74.49	73.97	74.42	14,461,553	-0.03(-0.04%)
Mar 14, 2024	74.98	75.16	74.20	74.45	14,296,961	-0.58(-0.77%)
Mar 13, 2024	74.83	75.08	74.72	75.03	9,885,259	+0.19(+0.25%)
Mar 12, 2024	74.62	75.07	74.52	74.84	10,611,304	+0.38(+0.52%)
Mar 11, 2024	74.22	74.56	74.00	74.46	9,455,977	+0.40(+0.55%)
Mar 08, 2024	74.14	74.28	73.79	74.05	13,500,747	-0.59(-0.79%)
Mar 07, 2024	74.52	74.71	74.35	74.64	9,312,206	+0.42(+0.57%)
Mar 06, 2024	73.94	74.35	73.87	74.22	11,993,076	+0.62(+0.84%)
Mar 05, 2024	73.74	74.11	73.45	73.60	15,943,495	+0.18(+0.24%)
Mar 04, 2024	73.08	73.49	73.06	73.42	16,150,365	+0.06(+0.08%)

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.