Indicators

CONSUMERS STA (NY: XLP )

77.82 -0.31 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.42	28.51	28.31	28.32	10,853,485	-0.01(-0.05%)
Feb 27, 2013	28.16	28.42	28.04	28.34	8,615,575	+0.21(+0.74%)
Feb 26, 2013	28.13	28.22	28.01	28.13	10,297,952	+0.07(+0.24%)
Feb 25, 2013	28.54	28.57	28.05	28.06	10,590,111	-0.39(-1.36%)
Feb 22, 2013	28.34	28.45	28.27	28.45	8,315,136	+0.16(+0.58%)
Feb 21, 2013	28.17	28.34	28.10	28.28	13,115,994	+0.09(+0.32%)
Feb 20, 2013	28.28	28.35	28.19	28.19	14,060,778	-0.05(-0.18%)
Feb 19, 2013	28.04	28.25	28.03	28.25	10,949,085	+0.28(+1.01%)
Feb 15, 2013	27.88	28.02	27.83	27.96	7,653,541	+0.04(+0.14%)
Feb 14, 2013	27.95	28.02	27.90	27.92	10,711,446	+0.06(+0.21%)
Feb 13, 2013	27.89	27.89	27.78	27.87	4,257,888	+0.03(+0.11%)
Feb 12, 2013	27.90	27.90	27.80	27.84	4,449,597	-0.03(-0.11%)
Feb 11, 2013	27.90	27.90	27.81	27.87	3,977,916	+0.00(+0.00%)
Feb 08, 2013	27.93	28.01	27.84	27.87	9,689,216	-0.02(-0.08%)
Feb 07, 2013	27.72	27.91	27.70	27.89	11,730,036	+0.15(+0.54%)
Feb 06, 2013	27.63	27.75	27.58	27.74	3,891,893	+0.36(+1.33%)
Feb 04, 2013	27.55	27.55	27.35	27.38	6,053,653	-0.26(-0.94%)

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.