Indicators

CONSUMERS STA (NY: XLP )

75.59 -0.16 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	75.48	76.00	75.43	75.59	13,488,254	-0.16(-0.21%)
Apr 25, 2024	76.09	76.47	75.47	75.75	14,352,475	-0.18(-0.24%)
Apr 24, 2024	74.84	76.02	74.49	75.93	15,010,149	+0.57(+0.76%)
Apr 23, 2024	75.27	75.43	75.02	75.36	12,820,999	+0.21(+0.28%)
Apr 22, 2024	74.59	75.34	74.25	75.15	12,181,608	+0.71(+0.95%)
Apr 19, 2024	73.69	74.48	73.56	74.44	15,843,132	+0.72(+0.98%)
Apr 18, 2024	73.62	73.89	73.47	73.72	11,964,188	+0.34(+0.46%)
Apr 17, 2024	73.54	73.64	73.03	73.38	12,731,544	+0.27(+0.37%)
Apr 16, 2024	73.23	73.33	72.93	73.11	12,792,101	+0.03(+0.04%)
Apr 15, 2024	73.83	74.02	72.97	73.08	12,119,574	-0.30(-0.41%)
Apr 12, 2024	73.83	74.02	73.30	73.38	14,605,859	-0.75(-1.01%)
Apr 11, 2024	74.67	74.69	73.90	74.13	10,551,803	-0.18(-0.24%)
Apr 10, 2024	74.00	74.42	73.77	74.31	15,018,451	-0.27(-0.36%)
Apr 09, 2024	74.44	74.60	74.02	74.58	12,633,247	+0.36(+0.49%)
Apr 08, 2024	74.20	74.49	74.15	74.22	10,040,773	-0.11(-0.15%)
Apr 05, 2024	74.15	74.56	73.99	74.33	11,149,023	+0.12(+0.16%)
Apr 04, 2024	74.86	74.99	74.11	74.21	18,289,540	-0.32(-0.43%)
Apr 03, 2024	75.33	75.33	74.41	74.53	16,094,720	-0.83(-1.10%)
Apr 02, 2024	75.75	75.86	75.23	75.36	16,268,836	-0.39(-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.