Indicators

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.40	60.61	59.93	60.55	12,798,841	-0.01(-0.01%)
Nov 27, 2020	60.72	60.72	60.38	60.56	3,567,736	-0.01(-0.02%)
Nov 25, 2020	60.58	60.81	60.48	60.57	5,796,564	-0.04(-0.06%)
Nov 24, 2020	60.56	60.81	60.42	60.60	6,702,220	+0.41(+0.68%)
Nov 23, 2020	60.29	60.38	59.83	60.20	6,437,437	+0.02(+0.03%)
Nov 20, 2020	60.47	60.73	60.12	60.18	5,153,410	-0.38(-0.63%)
Nov 19, 2020	60.23	60.65	60.08	60.56	9,758,021	+0.16(+0.27%)
Nov 18, 2020	61.33	61.54	60.38	60.39	8,407,077	-0.84(-1.37%)
Nov 17, 2020	61.21	61.60	61.05	61.24	9,004,026	-0.43(-0.70%)
Nov 16, 2020	61.67	61.70	61.20	61.67	14,317,248	+0.56(+0.92%)
Nov 13, 2020	60.50	61.19	60.32	61.11	6,815,223	+0.83(+1.38%)
Nov 12, 2020	60.28	60.44	59.77	60.28	9,885,421	-0.16(-0.27%)
Nov 11, 2020	60.27	60.69	59.86	60.44	11,472,964	+0.52(+0.86%)
Nov 10, 2020	58.76	60.09	58.71	59.92	16,724,566	+1.16(+1.97%)
Nov 09, 2020	60.30	60.88	58.68	58.77	16,733,743	-0.14(-0.23%)
Nov 06, 2020	58.72	59.20	58.64	58.90	14,038,329	+0.27(+0.46%)
Nov 05, 2020	58.88	59.18	58.47	58.63	15,382,139	+0.43(+0.73%)
Nov 04, 2020	58.50	59.19	58.13	58.20	28,296,374	+0.03(+0.05%)
Nov 03, 2020	57.81	58.71	57.74	58.18	22,739,932	+0.94(+1.64%)

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.