Skip to main content

CONSUMERS STA (NY: XLP )

77.27 -0.14 (-0.18%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.37 52.94 52.29 52.75 8,203,748 +0.39(+0.74%)
Jun 29, 2020 51.73 52.46 51.68 52.36 10,732,070 +0.97(+1.89%)
Jun 26, 2020 52.44 52.59 51.35 51.39 16,092,692 -1.07(-2.04%)
Jun 25, 2020 52.07 52.53 51.74 52.46 13,482,965 +0.37(+0.71%)
Jun 24, 2020 52.71 52.71 51.91 52.09 15,944,547 -0.89(-1.68%)
Jun 23, 2020 53.42 53.61 52.93 52.98 8,838,631 -0.08(-0.15%)
Jun 22, 2020 53.16 53.27 52.88 53.07 10,048,837 -0.15(-0.29%)
Jun 19, 2020 53.99 54.16 53.13 53.22 12,074,154 -0.28(-0.52%)
Jun 18, 2020 52.98 53.55 52.91 53.49 6,747,275 +0.28(+0.52%)
Jun 17, 2020 53.40 53.62 53.06 53.22 9,397,554 -0.08(-0.15%)
Jun 16, 2020 53.51 53.57 52.61 53.30 12,144,444 +0.82(+1.56%)
Jun 15, 2020 51.40 52.55 51.05 52.48 12,734,118 +0.60(+1.15%)
Jun 12, 2020 52.58 52.59 51.43 51.88 19,983,254 +0.01(+0.02%)
Jun 11, 2020 53.33 53.66 51.81 51.87 16,511,825 -2.04(-3.79%)
Jun 10, 2020 54.19 54.34 53.81 53.91 11,066,123 -0.15(-0.28%)
Jun 09, 2020 54.31 54.39 53.74 54.07 15,386,395 -0.45(-0.82%)
Jun 08, 2020 53.94 54.54 53.75 54.51 14,669,445 +0.58(+1.08%)
Jun 05, 2020 53.58 54.21 53.43 53.93 12,886,148 +0.74(+1.39%)
Jun 04, 2020 53.34 53.62 52.91 53.19 10,053,369 -0.26(-0.48%)
Jun 03, 2020 53.61 53.70 53.43 53.45 11,375,667 +0.07(+0.13%)
Jun 02, 2020 53.33 53.41 52.97 53.38 11,021,388 +0.14(+0.27%)
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.