Indicators

CONSUMERS STA (NY: XLP )

78.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.42	65.73	65.41	65.45	9,169,976	+0.14(+0.21%)
May 27, 2021	65.83	66.05	65.25	65.32	13,732,573	-0.41(-0.62%)
May 26, 2021	65.90	65.96	65.60	65.72	11,491,800	-0.14(-0.21%)
May 25, 2021	65.89	65.91	65.46	65.86	8,948,713	+0.02(+0.03%)
May 24, 2021	65.73	66.07	65.60	65.84	7,073,459	+0.19(+0.30%)
May 21, 2021	65.81	66.07	65.53	65.65	8,416,157	+0.01(+0.01%)
May 20, 2021	65.05	65.87	65.01	65.64	12,264,021	+0.60(+0.92%)
May 19, 2021	64.94	65.13	64.58	65.04	14,831,535	-0.21(-0.33%)
May 18, 2021	65.53	65.79	65.21	65.25	12,083,065	-0.20(-0.31%)
May 17, 2021	65.58	65.87	65.32	65.45	11,578,862	-0.09(-0.14%)
May 14, 2021	65.51	65.94	65.47	65.55	10,464,051	+0.29(+0.44%)
May 13, 2021	64.34	65.56	64.27	65.26	20,011,628	+0.91(+1.41%)
May 12, 2021	65.08	65.15	64.34	64.35	14,294,887	-0.87(-1.33%)
May 11, 2021	65.82	65.96	64.93	65.22	15,562,904	-0.57(-0.87%)
May 10, 2021	65.57	66.22	65.52	65.80	11,422,687	+0.50(+0.76%)
May 07, 2021	65.20	65.50	65.04	65.30	10,647,124	+0.00(+0.00%)
May 06, 2021	64.59	65.32	64.59	65.30	11,025,864	+0.83(+1.29%)
May 05, 2021	64.49	64.59	64.20	64.47	9,440,288	-0.05(-0.07%)
May 04, 2021	64.71	64.95	64.31	64.51	12,059,213	-0.33(-0.51%)

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.