Indicators

CONSUMERS STA (NY: XLP )

78.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.83	24.83	24.73	24.78	7,729,948	-0.07(-0.26%)
Apr 27, 2012	24.89	24.92	24.84	24.85	6,337,509	-0.04(-0.15%)
Apr 26, 2012	24.69	24.94	24.65	24.89	5,702,480	+0.22(+0.91%)
Apr 25, 2012	24.58	24.71	24.55	24.66	7,585,508	+0.16(+0.65%)
Apr 24, 2012	24.55	24.63	24.48	24.50	7,832,420	+0.01(+0.03%)
Apr 23, 2012	24.65	24.67	24.44	24.49	7,416,863	-0.38(-1.54%)
Apr 20, 2012	24.71	24.92	24.68	24.88	7,230,889	+0.22(+0.91%)
Apr 19, 2012	24.77	24.77	24.56	24.65	9,589,958	-0.09(-0.35%)
Apr 18, 2012	24.70	24.78	24.66	24.74	8,774,911	+0.01(+0.03%)
Apr 17, 2012	24.64	24.80	24.59	24.73	7,882,565	+0.25(+1.01%)
Apr 16, 2012	24.47	24.57	24.39	24.49	8,006,302	+0.10(+0.42%)
Apr 13, 2012	24.36	24.52	24.36	24.39	7,639,168	-0.00(-0.01%)
Apr 12, 2012	24.35	24.41	24.27	24.39	3,677,219	+0.02(+0.09%)
Apr 11, 2012	24.38	24.46	24.30	24.37	20,100,644	+0.12(+0.49%)
Apr 10, 2012	24.44	24.44	24.23	24.25	9,798,707	-0.22(-0.89%)
Apr 09, 2012	24.48	24.52	24.44	24.47	3,789,205	-0.22(-0.91%)
Apr 05, 2012	24.64	24.71	24.57	24.69	6,292,118	+0.00(+0.00%)
Apr 04, 2012	24.65	24.80	24.64	24.69	7,496,783	-0.08(-0.32%)
Apr 03, 2012	24.83	24.91	24.68	24.77	6,151,866	-0.14(-0.55%)

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.