Indicators

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.13	26.19	26.01	26.14	7,740,893	-0.09(-0.35%)
Sep 27, 2012	26.19	26.28	26.09	26.23	6,839,552	+0.09(+0.35%)
Sep 26, 2012	26.14	26.26	26.12	26.14	6,641,331	-0.00(-0.01%)
Sep 25, 2012	26.35	26.44	26.14	26.15	5,161,201	-0.18(-0.69%)
Sep 24, 2012	26.18	26.36	26.10	26.33	8,481,882	+0.09(+0.33%)
Sep 21, 2012	26.45	26.47	26.24	26.24	12,122,996	-0.12(-0.46%)
Sep 20, 2012	26.19	26.37	26.16	26.36	9,700,143	+0.14(+0.55%)
Sep 19, 2012	26.16	26.28	26.11	26.22	24,824,124	+0.07(+0.28%)
Sep 18, 2012	26.01	26.19	25.95	26.14	6,746,156	+0.14(+0.56%)
Sep 17, 2012	25.93	26.06	25.90	26.00	7,410,609	+0.07(+0.28%)
Sep 14, 2012	26.08	26.15	25.88	25.93	14,540,335	-0.20(-0.75%)
Sep 13, 2012	25.66	26.16	25.66	26.12	12,635,907	+0.46(+1.78%)
Sep 12, 2012	25.82	25.87	25.65	25.66	13,239,519	-0.14(-0.53%)
Sep 11, 2012	25.88	25.89	25.80	25.80	6,210,018	-0.08(-0.31%)
Sep 10, 2012	25.88	25.93	25.82	25.88	9,723,413	-0.03(-0.11%)
Sep 07, 2012	26.07	26.14	25.86	25.91	8,511,842	-0.21(-0.80%)
Sep 06, 2012	25.87	26.12	25.87	26.12	6,613,125	+0.32(+1.24%)
Sep 05, 2012	25.86	25.88	25.77	25.80	6,217,313	-0.04(-0.17%)

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.