Indicators

CONSUMERS STA (NY: XLP )

77.10 +0.20 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.49	15.58	15.44	15.52	505,753	+0.06(+0.39%)
Feb 26, 2004	15.46	15.49	15.40	15.46	400,004	+0.00(+0.00%)
Feb 25, 2004	15.44	15.49	15.40	15.46	1,104,499	+0.05(+0.31%)
Feb 24, 2004	15.50	15.50	15.34	15.41	1,112,360	-0.09(-0.61%)
Feb 23, 2004	15.43	15.52	15.41	15.51	1,199,865	+0.09(+0.57%)
Feb 20, 2004	15.36	15.45	15.31	15.42	780,431	+0.12(+0.79%)
Feb 19, 2004	15.33	15.41	15.27	15.30	505,753	+0.07(+0.49%)
Feb 18, 2004	15.23	15.26	15.17	15.22	730,746	-0.02(-0.13%)
Feb 17, 2004	15.24	15.26	15.18	15.24	307,456	+0.13(+0.89%)
Feb 13, 2004	15.17	15.23	15.06	15.11	719,029	-0.09(-0.62%)
Feb 12, 2004	15.20	15.24	15.15	15.20	333,856	+0.03(+0.18%)
Feb 11, 2004	15.16	15.24	15.10	15.18	537,344	-0.02(-0.13%)
Feb 10, 2004	15.09	15.20	15.09	15.20	429,519	+0.06(+0.40%)
Feb 09, 2004	15.10	15.17	15.07	15.14	601,267	+0.02(+0.13%)
Feb 06, 2004	15.06	15.13	14.97	15.12	713,245	+0.11(+0.76%)
Feb 05, 2004	14.96	15.03	14.90	15.00	733,416	+0.09(+0.63%)
Feb 04, 2004	14.82	14.95	14.79	14.91	561,667	+0.09(+0.59%)
Feb 03, 2004	14.69	14.84	14.69	14.82	337,119	+0.07(+0.50%)

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.