Indicators

CONSUMERS STA (NY: XLP )

77.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.31	45.42	45.24	45.28	17,289,248	-0.03(-0.07%)
Sep 28, 2017	45.26	45.44	45.21	45.31	9,260,737	+0.00(+0.00%)
Sep 27, 2017			45.06	45.31	13,897,654	-0.35(-0.77%)
Sep 26, 2017	45.61	45.73	45.51	45.67	20,649,468	+0.11(+0.24%)
Sep 25, 2017	45.31	45.60	45.27	45.56	10,950,275	+0.33(+0.72%)
Sep 22, 2017	45.44	45.44	45.20	45.23	13,492,759	-0.13(-0.30%)
Sep 21, 2017	45.74	45.78	45.32	45.36	12,396,591	-0.44(-0.95%)
Sep 20, 2017	46.12	46.18	45.57	45.80	13,148,336	-0.44(-0.96%)
Sep 19, 2017	46.41	46.43	46.14	46.24	7,400,348	-0.14(-0.31%)
Sep 18, 2017	46.36	46.46	46.25	46.39	9,893,941	+0.07(+0.14%)
Sep 15, 2017	46.35	46.35	46.13	46.32	14,898,955	+0.08(+0.17%)
Sep 14, 2017	46.26	46.36	46.09	46.24	6,979,197	-0.09(-0.20%)
Sep 13, 2017	46.26	46.50	46.26	46.33	9,563,766	+0.03(+0.05%)
Sep 12, 2017	46.21	46.31	46.18	46.31	8,941,234	+0.10(+0.22%)
Sep 11, 2017	46.01	46.27	46.00	46.21	11,009,860	+0.28(+0.62%)
Sep 08, 2017	45.99	46.07	45.75	45.92	10,986,363	-0.23(-0.49%)
Sep 07, 2017	46.11	46.21	46.00	46.15	20,079,340	+0.07(+0.14%)
Sep 06, 2017	45.97	46.12	45.85	46.08	20,947,654	+0.19(+0.42%)
Sep 05, 2017	45.69	45.92	45.65	45.89	24,251,284	+0.07(+0.15%)

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.