Indicators

CONSUMERS STA (NY: XLP )

77.84 -0.36 (-0.47%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.46	15.63	15.40	15.59	10,225,720	+0.17(+1.09%)
May 28, 2009	15.35	15.51	15.22	15.42	10,746,806	+0.16(+1.06%)
May 27, 2009	15.64	15.68	15.26	15.26	10,346,972	-0.40(-2.54%)
May 26, 2009	15.45	15.68	15.36	15.66	8,125,624	+0.20(+1.26%)
May 22, 2009	15.35	15.60	15.35	15.46	8,958,697	+0.09(+0.61%)
May 21, 2009	15.38	15.44	15.28	15.37	8,489,873	-0.14(-0.91%)
May 20, 2009	15.58	15.66	15.49	15.51	15,126,880	+0.02(+0.13%)
May 19, 2009	15.41	15.52	15.38	15.49	9,567,621	+0.09(+0.57%)
May 18, 2009	15.45	15.46	15.18	15.40	9,777,305	+0.32(+2.10%)
May 15, 2009	15.21	15.32	15.08	15.08	10,430,207	-0.14(-0.93%)
May 14, 2009	15.29	15.33	15.21	15.22	9,449,632	+0.05(+0.36%)
May 13, 2009	15.34	15.34	15.16	15.17	7,842,571	-0.28(-1.83%)
May 12, 2009	15.26	15.47	15.21	15.45	7,776,159	+0.18(+1.19%)
May 11, 2009	15.25	15.29	15.11	15.27	8,230,666	-0.07(-0.48%)
May 08, 2009	15.20	15.36	15.20	15.35	11,248,287	+0.20(+1.29%)
May 07, 2009	15.22	15.28	15.10	15.15	10,147,094	+0.06(+0.40%)
May 06, 2009	15.05	15.16	15.00	15.09	11,934,316	+0.09(+0.63%)
May 05, 2009	15.09	15.22	14.95	15.00	10,533,654	-0.13(-0.89%)
May 04, 2009	15.08	15.17	15.04	15.13	7,447,072	+0.24(+1.58%)

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.