Indicators

CONSUMERS STA (NY: XLP )

78.24 -0.16 (-0.20%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	22.19	22.25	22.15	22.22	22,772,586	+0.06(+0.29%)
Apr 28, 2011	22.00	22.17	21.93	22.15	8,120,487	+0.14(+0.64%)
Apr 27, 2011	21.91	22.04	21.90	22.01	10,170,277	+0.14(+0.64%)
Apr 26, 2011	21.73	21.90	21.72	21.87	9,552,943	+0.15(+0.68%)
Apr 25, 2011	21.70	21.73	21.64	21.72	9,057,721	-0.06(-0.26%)
Apr 21, 2011	21.84	21.86	21.75	21.78	8,050,406	+0.01(+0.03%)
Apr 20, 2011	21.79	21.84	21.76	21.77	9,702,992	+0.11(+0.52%)
Apr 19, 2011	21.60	21.67	21.54	21.66	10,316,220	+0.04(+0.20%)
Apr 18, 2011	21.57	21.67	21.52	21.62	14,227,704	-0.12(-0.55%)
Apr 15, 2011	21.65	21.78	21.62	21.74	12,571,568	+0.09(+0.42%)
Apr 14, 2011	21.43	21.69	21.43	21.64	9,247,795	+0.13(+0.59%)
Apr 13, 2011	21.48	21.56	21.47	21.52	7,540,983	+0.01(+0.07%)
Apr 12, 2011	21.33	21.54	21.33	21.50	14,039,128	+0.07(+0.33%)
Apr 11, 2011	21.33	21.52	21.33	21.43	9,642,835	+0.11(+0.53%)
Apr 08, 2011	21.45	21.45	21.26	21.32	10,343,455	-0.06(-0.30%)
Apr 07, 2011	21.36	21.38	21.26	21.38	6,145,242	+0.03(+0.13%)
Apr 06, 2011	21.33	21.39	21.30	21.36	8,913,085	+0.10(+0.46%)
Apr 05, 2011	21.22	21.33	21.21	21.26	6,320,697	+0.02(+0.10%)
Apr 04, 2011	21.24	21.25	21.19	21.24	3,710,860	+0.04(+0.20%)

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.