Indicators

CONSUMERS STA (NY: XLP )

77.89 -0.32 (-0.42%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.35	14.42	14.15	14.23	9,103,073	-0.03(-0.19%)
Mar 30, 2009	14.42	14.42	14.07	14.25	7,524,890	-0.46(-3.12%)
Mar 26, 2009	14.68	14.71	14.48	14.71	9,900,285	+0.16(+1.11%)
Mar 25, 2009	14.44	14.69	14.33	14.55	7,334,320	+0.14(+0.98%)
Mar 24, 2009	14.42	14.54	14.34	14.41	7,106,240	-0.07(-0.47%)
Mar 23, 2009	14.21	14.49	14.19	14.48	9,679,523	+0.61(+4.38%)
Mar 20, 2009	14.05	14.09	13.87	13.87	5,250,080	-0.14(-1.01%)
Mar 19, 2009	14.29	14.32	13.95	14.01	7,984,670	-0.26(-1.80%)
Mar 18, 2009	14.21	14.41	14.06	14.27	7,530,139	-0.07(-0.52%)
Mar 17, 2009	14.14	14.34	14.02	14.34	5,629,613	+0.26(+1.87%)
Mar 16, 2009	14.03	14.24	13.97	14.08	6,368,986	+0.22(+1.56%)
Mar 13, 2009	13.77	13.94	13.65	13.86	0	+0.20(+1.48%)
Mar 12, 2009	13.32	13.69	13.25	13.66	6,138,965	+0.34(+2.58%)
Mar 11, 2009	13.42	13.49	13.26	13.32	8,617,699	-0.01(-0.10%)
Mar 10, 2009	13.12	13.38	13.11	13.33	6,318,857	+0.24(+1.86%)
Mar 09, 2009	13.27	13.36	13.00	13.09	7,074,264	-0.20(-1.52%)
Mar 06, 2009	13.28	13.44	13.02	13.29	0	+0.06(+0.46%)
Mar 05, 2009	13.48	13.51	13.21	13.23	6,444,991	-0.33(-2.44%)
Mar 04, 2009	13.48	13.72	13.30	13.56	7,734,498	+0.05(+0.40%)

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.