Skip to main content

CONSUMERS STA (NY: XLP )

77.91 +0.82 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.91 19.01 18.68 18.68 3,902,308 -0.15(-0.78%)
Apr 29, 2008 18.79 18.88 18.70 18.82 4,081,885 +0.06(+0.32%)
Apr 28, 2008 18.75 18.84 18.74 18.76 4,629,180 +0.07(+0.39%)
Apr 25, 2008 18.88 18.88 18.57 18.69 8,920,078 -0.11(-0.57%)
Apr 24, 2008 18.87 18.88 18.68 18.80 4,051,684 +0.03(+0.14%)
Apr 23, 2008 18.67 18.88 18.67 18.77 2,119,763 +0.12(+0.65%)
Apr 22, 2008 18.76 18.79 18.58 18.65 4,109,989 -0.10(-0.54%)
Apr 21, 2008 18.68 18.82 18.68 18.75 3,501,171 +0.04(+0.21%)
Apr 18, 2008 18.99 18.99 18.70 18.71 5,584,397 +0.01(+0.04%)
Apr 17, 2008 18.78 18.79 18.67 18.70 3,428,795 -0.11(-0.57%)
Apr 16, 2008 18.77 18.81 18.68 18.81 5,765,719 +0.11(+0.57%)
Apr 15, 2008 18.71 18.71 18.58 18.70 2,033,564 +0.11(+0.61%)
Apr 14, 2008 18.60 18.64 18.56 18.59 3,486,933 -0.01(-0.04%)
Apr 11, 2008 18.66 18.70 18.50 18.60 3,508,511 -0.12(-0.64%)
Apr 10, 2008 18.70 18.81 18.68 18.72 2,926,566 +0.05(+0.25%)
Apr 09, 2008 18.84 18.84 18.62 18.67 2,724,238 -0.19(-0.99%)
Apr 08, 2008 18.80 18.86 18.76 18.86 2,463,432 -0.01(-0.04%)
Apr 07, 2008 18.96 18.99 18.84 18.86 2,163,154 -0.03(-0.18%)
Apr 04, 2008 18.89 18.96 18.81 18.90 3,317,952 +0.07(+0.39%)
Apr 03, 2008 18.87 18.88 18.78 18.82 3,981,066 -0.05(-0.28%)
Apr 02, 2008 19.00 19.05 18.81 18.88 4,892,002 +0.01(+0.04%)
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.