Indicators

CONSUMERS STA (NY: XLP )

77.32 -0.09 (-0.12%)

Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.97	45.08	44.90	44.94	17,419,764	-0.03(-0.07%)
Sep 28, 2017	44.92	45.10	44.87	44.97	9,330,646	+0.00(+0.00%)
Sep 27, 2017			44.72	44.97	14,002,566	-0.35(-0.77%)
Sep 26, 2017	45.27	45.39	45.17	45.32	20,805,350	+0.11(+0.24%)
Sep 25, 2017	44.97	45.26	44.93	45.22	11,032,938	+0.32(+0.72%)
Sep 22, 2017	45.10	45.10	44.86	44.89	13,594,615	-0.13(-0.30%)
Sep 21, 2017	45.40	45.44	44.98	45.02	12,490,172	-0.43(-0.95%)
Sep 20, 2017	45.77	45.83	45.23	45.46	13,247,592	-0.44(-0.96%)
Sep 19, 2017	46.06	46.09	45.79	45.90	7,456,213	-0.14(-0.31%)
Sep 18, 2017	46.01	46.11	45.91	46.04	9,968,630	+0.07(+0.14%)
Sep 15, 2017	46.01	46.01	45.79	45.97	15,011,426	+0.08(+0.17%)
Sep 14, 2017	45.91	46.01	45.74	45.89	7,031,882	-0.09(-0.20%)
Sep 13, 2017	45.92	46.15	45.92	45.98	9,635,962	+0.02(+0.05%)
Sep 12, 2017	45.86	45.96	45.84	45.96	9,008,731	+0.10(+0.22%)
Sep 11, 2017	45.66	45.93	45.65	45.86	11,092,972	+0.28(+0.62%)
Sep 08, 2017	45.65	45.72	45.41	45.58	11,069,298	-0.22(-0.49%)
Sep 07, 2017	45.77	45.87	45.65	45.80	20,230,916	+0.07(+0.14%)
Sep 06, 2017	45.63	45.78	45.51	45.74	21,105,786	+0.19(+0.42%)
Sep 05, 2017	45.35	45.58	45.31	45.55	24,434,354	+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.