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 30, 2019 53.38 53.52 52.97 53.14 9,789,118 -0.07(-0.13%)
Aug 29, 2019 53.50 53.51 52.88 53.21 11,035,472 +0.03(+0.05%)
Aug 28, 2019 52.66 53.18 52.56 53.18 14,209,905 +0.51(+0.96%)
Aug 27, 2019 53.04 53.18 52.51 52.67 15,299,579 -0.15(-0.28%)
Aug 26, 2019 52.53 52.87 52.32 52.82 15,574,371 +0.65(+1.24%)
Aug 23, 2019 52.91 53.13 51.88 52.18 28,905,032 -0.88(-1.67%)
Aug 22, 2019 52.82 53.17 52.68 53.06 8,144,509 +0.28(+0.53%)
Aug 21, 2019 52.99 53.03 52.64 52.78 9,982,256 +0.14(+0.27%)
Aug 20, 2019 53.19 53.25 52.60 52.64 10,237,540 -0.58(-1.09%)
Aug 19, 2019 53.11 53.32 52.99 53.22 15,061,229 +0.53(+1.00%)
Aug 16, 2019 52.32 52.90 52.32 52.69 20,904,646 +0.60(+1.14%)
Aug 15, 2019 51.89 52.28 51.63 52.10 16,502,262 +0.77(+1.50%)
Aug 14, 2019 51.69 52.11 51.29 51.33 19,746,776 -0.82(-1.58%)
Aug 13, 2019 51.53 52.38 51.44 52.15 15,084,872 +0.59(+1.14%)
Aug 12, 2019 51.77 51.94 51.39 51.56 9,829,575 -0.35(-0.67%)
Aug 09, 2019 52.18 52.31 51.55 51.91 12,100,963 -0.29(-0.55%)
Aug 08, 2019 51.50 52.25 51.26 52.20 27,436,906 +0.67(+1.29%)
Aug 07, 2019 50.46 51.73 50.19 51.54 20,054,780 +0.60(+1.17%)
Aug 06, 2019 50.66 51.18 50.47 50.94 22,997,728 +0.46(+0.90%)
Aug 05, 2019 51.50 51.72 50.21 50.49 30,126,180 -1.35(-2.60%)
Aug 02, 2019 51.75 52.15 51.63 51.83 27,845,322 +0.01(+0.02%)
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.