Indicators

CONSUMERS STA (NY: XLP )

78.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.53	45.66	45.41	45.65	8,504,160	-0.02(-0.04%)
Apr 27, 2017	45.79	45.81	45.59	45.66	7,084,901	-0.06(-0.13%)
Apr 26, 2017	46.11	46.11	45.70	45.72	9,587,267	-0.37(-0.81%)
Apr 25, 2017	45.94	46.16	45.92	46.09	8,816,105	+0.18(+0.40%)
Apr 24, 2017	45.63	45.99	45.63	45.91	11,885,148	+0.41(+0.91%)
Apr 21, 2017	45.60	45.64	45.47	45.50	10,197,624	-0.13(-0.29%)
Apr 20, 2017	45.56	45.70	45.47	45.63	11,772,171	-0.09(-0.20%)
Apr 19, 2017	45.95	45.99	45.65	45.72	8,769,784	-0.17(-0.38%)
Apr 18, 2017	45.63	46.03	45.55	45.89	13,400,867	+0.21(+0.45%)
Apr 17, 2017	45.44	45.69	45.43	45.69	12,796,791	+0.32(+0.71%)
Apr 13, 2017	45.54	45.58	45.35	45.37	8,122,521	-0.21(-0.45%)
Apr 12, 2017	45.37	45.60	45.34	45.57	8,917,992	+0.17(+0.38%)
Apr 11, 2017	45.39	45.44	45.24	45.40	7,646,194	+0.02(+0.04%)
Apr 10, 2017	45.27	45.46	45.18	45.38	6,359,360	+0.13(+0.29%)
Apr 07, 2017	45.17	45.37	45.15	45.25	9,223,470	+0.12(+0.27%)
Apr 06, 2017	45.17	45.31	45.09	45.13	6,118,090	+0.00(+0.00%)
Apr 05, 2017	45.22	45.41	45.07	45.13	8,786,087	-0.08(-0.18%)
Apr 04, 2017	45.11	45.21	45.03	45.21	6,387,606	+0.13(+0.29%)

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.