Indicators

CONSUMERS STA (NY: XLP )

76.90 -0.92 (-1.18%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.85	22.07	21.84	21.88	17,836,762	-0.14(-0.64%)
Jul 28, 2011	22.06	22.19	21.99	22.02	9,643,046	-0.00(-0.00%)
Jul 27, 2011	22.22	22.24	21.99	22.02	10,743,710	-0.24(-1.08%)
Jul 26, 2011	22.32	22.36	22.24	22.26	7,606,303	-0.06(-0.25%)
Jul 25, 2011	22.35	22.42	22.29	22.32	8,326,977	-0.21(-0.91%)
Jul 22, 2011	22.55	22.57	22.49	22.53	11,280,310	-0.04(-0.19%)
Jul 21, 2011	22.48	22.61	22.43	22.57	9,714,967	+0.18(+0.82%)
Jul 20, 2011	22.48	22.48	22.28	22.39	5,371,636	-0.04(-0.16%)
Jul 19, 2011	22.20	22.46	22.17	22.42	11,835,970	+0.31(+1.38%)
Jul 18, 2011	22.17	22.20	22.00	22.12	8,342,964	-0.14(-0.64%)
Jul 15, 2011	22.26	22.27	22.10	22.26	14,823,283	+0.06(+0.29%)
Jul 14, 2011	22.25	22.36	22.14	22.19	9,618,959	-0.10(-0.45%)
Jul 13, 2011	22.40	22.41	22.24	22.29	8,308,617	+0.00(+0.00%)
Jul 12, 2011	22.31	22.46	22.26	22.29	7,930,232	-0.07(-0.32%)
Jul 11, 2011	22.39	22.41	22.30	22.36	11,706,233	-0.16(-0.72%)
Jul 08, 2011	22.46	22.53	22.40	22.53	8,092,370	-0.08(-0.35%)
Jul 07, 2011	22.64	22.66	22.56	22.61	10,538,671	+0.16(+0.70%)
Jul 06, 2011	22.33	22.50	22.30	22.45	11,926,138	+0.12(+0.54%)
Jul 05, 2011	22.32	22.41	22.29	22.33	10,216,960	-0.01(-0.03%)

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.