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 29, 2023	67.70	67.80	66.93	67.29	12,064,864	-0.20(-0.29%)
Sep 28, 2023	67.37	67.66	67.20	67.48	12,368,412	+0.21(+0.31%)
Sep 27, 2023	67.73	67.95	66.93	67.28	14,504,176	-0.56(-0.82%)
Sep 26, 2023	68.05	68.24	67.76	67.83	11,804,170	-0.51(-0.74%)
Sep 25, 2023	68.37	68.37	68.02	68.34	9,344,649	-0.24(-0.36%)
Sep 22, 2023	68.98	69.15	68.55	68.59	12,520,453	-0.37(-0.54%)
Sep 21, 2023	69.80	69.88	68.95	68.96	12,234,311	-0.90(-1.29%)
Sep 20, 2023	69.98	70.33	69.65	69.86	11,091,260	+0.07(+0.10%)
Sep 19, 2023	69.84	69.91	69.44	69.79	7,908,741	-0.17(-0.24%)
Sep 18, 2023	70.21	70.24	69.66	69.95	6,996,306	-0.02(-0.03%)
Sep 15, 2023	70.42	70.66	69.92	69.98	11,213,967	-0.58(-0.83%)
Sep 14, 2023	70.05	70.61	70.02	70.56	9,632,875	+0.71(+1.01%)
Sep 13, 2023	69.76	70.03	69.61	69.85	8,096,364	+0.21(+0.31%)
Sep 12, 2023	70.28	70.30	69.58	69.64	13,693,789	-0.60(-0.86%)
Sep 11, 2023	69.74	70.30	69.74	70.24	8,700,941	+0.60(+0.86%)
Sep 08, 2023	69.58	69.65	69.36	69.64	8,569,277	+0.09(+0.13%)
Sep 07, 2023	69.51	69.80	69.27	69.55	10,449,308	+0.17(+0.24%)
Sep 06, 2023	69.39	69.54	69.16	69.39	9,317,887	-0.08(-0.11%)
Sep 05, 2023	69.94	70.20	69.46	69.46	8,889,908	-0.60(-0.86%)

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.