Skip to main content

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.28 45.35 45.21 45.26 12,228,561 +0.02(+0.04%)
Aug 30, 2017 45.17 45.33 45.17 45.25 7,852,843 -0.01(-0.02%)
Aug 29, 2017 45.04 45.30 45.00 45.26 7,517,321 +0.16(+0.35%)
Aug 28, 2017 45.19 45.25 44.97 45.10 7,499,503 -0.13(-0.29%)
Aug 25, 2017 45.26 45.41 45.20 45.23 8,894,863 +0.15(+0.33%)
Aug 24, 2017 45.67 45.79 45.04 45.08 14,270,976 -0.63(-1.38%)
Aug 23, 2017 45.79 45.84 45.66 45.71 6,487,095 -0.13(-0.29%)
Aug 22, 2017 45.86 45.98 45.78 45.84 8,617,158 +0.01(+0.02%)
Aug 21, 2017 45.64 45.91 45.50 45.84 8,254,432 +0.17(+0.36%)
Aug 18, 2017 45.69 45.83 45.60 45.67 8,231,402 -0.12(-0.27%)
Aug 17, 2017 46.05 46.27 45.79 45.79 8,129,096 -0.42(-0.91%)
Aug 16, 2017 46.08 46.28 46.08 46.22 6,868,699 +0.16(+0.34%)
Aug 15, 2017 45.84 46.12 45.84 46.06 13,366,747 +0.23(+0.51%)
Aug 14, 2017 45.70 45.93 45.70 45.83 12,881,796 +0.22(+0.49%)
Aug 11, 2017 45.49 45.79 45.49 45.60 5,956,864 +0.03(+0.07%)
Aug 10, 2017 45.65 45.79 45.55 45.57 8,053,104 -0.19(-0.42%)
Aug 09, 2017 45.65 45.79 45.60 45.76 8,765,077 +0.07(+0.16%)
Aug 08, 2017 45.74 45.87 45.66 45.69 11,860,903 -0.17(-0.38%)
Aug 07, 2017 45.53 45.89 45.53 45.86 20,370,942 +0.34(+0.75%)
Aug 04, 2017 45.62 45.77 45.45 45.52 20,624,470 -0.12(-0.27%)
Aug 03, 2017 45.68 45.92 45.59 45.65 21,518,294 -0.04(-0.09%)
Aug 02, 2017 45.63 45.76 45.48 45.69 20,709,010 -0.03(-0.07%)
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.