Indicators

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.62	29.74	29.51	29.72	6,745,898	+0.12(+0.40%)
Mar 27, 2013	29.55	29.60	29.43	29.60	7,170,830	-0.02(-0.08%)
Mar 26, 2013	29.45	29.63	29.42	29.62	9,673,406	+0.28(+0.94%)
Mar 25, 2013	29.41	29.50	29.24	29.34	8,407,512	-0.02(-0.08%)
Mar 22, 2013	29.22	29.39	29.16	29.36	8,207,500	+0.27(+0.92%)
Mar 21, 2013	29.13	29.24	29.07	29.10	7,479,527	-0.09(-0.31%)
Mar 20, 2013	29.01	29.24	29.01	29.18	8,534,823	+0.28(+0.96%)
Mar 19, 2013	28.70	28.92	28.70	28.91	11,114,927	+0.24(+0.83%)
Mar 18, 2013	28.60	28.79	28.54	28.67	6,752,298	-0.09(-0.30%)
Mar 15, 2013	28.83	28.83	28.70	28.76	12,185,059	-0.13(-0.45%)
Mar 14, 2013	28.83	28.91	28.77	28.89	5,717,282	+0.10(+0.34%)
Mar 13, 2013	28.77	28.81	28.68	28.79	5,531,858	+0.07(+0.26%)
Mar 12, 2013	28.74	28.76	28.67	28.71	7,159,720	-0.03(-0.10%)
Mar 11, 2013	28.76	28.80	28.71	28.74	4,874,578	+0.03(+0.10%)
Mar 08, 2013	28.75	28.76	28.60	28.71	6,964,951	+0.05(+0.18%)
Mar 07, 2013	28.74	28.74	28.64	28.66	4,540,445	+0.00(+0.00%)
Mar 06, 2013	28.75	28.80	28.63	28.66	7,795,076	-0.07(-0.23%)
Mar 05, 2013	28.73	28.78	28.65	28.73	11,101,257	+0.10(+0.34%)
Mar 04, 2013	28.36	28.63	28.34	28.63	6,867,101	+0.22(+0.76%)

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.