Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.13 (-0.17%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 72.06 73.58 71.69 73.56 12,281,275 +1.45(+2.01%)
Nov 29, 2022 72.20 72.35 71.73 72.11 8,137,914 -0.28(-0.38%)
Nov 28, 2022 72.40 72.79 72.28 72.39 9,127,613 -0.28(-0.38%)
Nov 25, 2022 72.71 72.72 72.52 72.66 3,195,777 +0.05(+0.07%)
Nov 23, 2022 72.42 72.76 72.33 72.62 6,596,731 +0.25(+0.34%)
Nov 22, 2022 72.38 72.43 72.10 72.37 6,617,061 +0.52(+0.73%)
Nov 21, 2022 71.30 71.95 71.15 71.84 8,451,319 +0.68(+0.95%)
Nov 18, 2022 70.99 71.25 70.69 71.17 9,518,814 +0.75(+1.07%)
Nov 17, 2022 69.81 70.45 69.81 70.41 8,213,357 -0.02(-0.03%)
Nov 16, 2022 70.19 70.79 70.15 70.43 10,229,534 +0.34(+0.49%)
Nov 15, 2022 70.39 70.61 69.52 70.09 15,809,117 +0.58(+0.84%)
Nov 14, 2022 70.00 70.63 69.47 69.51 15,533,750 -0.55(-0.79%)
Nov 11, 2022 70.33 70.40 68.97 70.06 14,994,853 -0.08(-0.11%)
Nov 10, 2022 70.00 70.32 68.97 70.14 20,237,744 +1.61(+2.35%)
Nov 09, 2022 69.11 69.54 68.47 68.53 9,932,450 -0.75(-1.09%)
Nov 08, 2022 69.29 69.71 68.57 69.28 9,540,527 +0.20(+0.29%)
Nov 07, 2022 68.61 69.20 68.48 69.08 7,485,703 +0.61(+0.89%)
Nov 04, 2022 68.48 68.85 67.57 68.47 12,527,924 +0.80(+1.18%)
Nov 03, 2022 67.33 67.98 67.17 67.67 11,148,898 -0.23(-0.34%)
Nov 02, 2022 68.96 67.86 67.90 17,097,384 -1.20(-1.74%)
Nov 01, 2022 69.49 69.82 68.85 69.10 10,005,923 -0.22(-0.32%)
Oct 31, 2022 69.53 69.74 69.14 69.32 9,655,206 -0.41(-0.59%)
Oct 28, 2022 68.36 69.85 68.33 69.73 10,016,650 +1.50(+2.19%)
Oct 27, 2022 68.24 68.68 68.13 68.23 10,481,198 +0.06(+0.08%)
Oct 26, 2022 67.88 68.66 67.67 68.17 9,951,022 +0.45(+0.66%)
Oct 25, 2022 67.00 67.81 66.62 67.73 11,143,787 +0.88(+1.31%)
Oct 24, 2022 66.14 66.98 65.99 66.85 11,622,967 +1.18(+1.80%)
Oct 21, 2022 64.64 65.83 64.43 65.67 10,087,914 +0.99(+1.53%)
Oct 20, 2022 65.62 65.77 64.62 64.68 10,517,942 -0.91(-1.39%)
Oct 19, 2022 65.99 66.35 65.33 65.59 9,429,016 -0.31(-0.46%)
Oct 18, 2022 66.02 66.35 65.51 65.90 11,543,682 +0.85(+1.30%)
Oct 17, 2022 65.03 65.37 64.90 65.05 9,556,264 +0.70(+1.08%)
Oct 14, 2022 65.93 66.00 64.25 64.35 12,185,075 -1.18(-1.80%)
Oct 13, 2022 63.85 65.78 63.55 65.54 19,387,668 +1.07(+1.66%)
Oct 12, 2022 64.75 65.20 64.46 64.47 11,504,372 +0.34(+0.53%)
Oct 11, 2022 63.64 64.71 63.53 64.12 11,315,894 +0.52(+0.82%)
Oct 10, 2022 63.49 63.86 63.06 63.60 12,381,325 +0.23(+0.36%)
Oct 07, 2022 64.21 64.29 63.12 63.37 14,419,956 -0.96(-1.50%)
Oct 06, 2022 65.27 65.38 64.19 64.33 11,130,553 -0.95(-1.46%)
Oct 05, 2022 65.33 65.64 64.60 65.29 11,118,918 -0.38(-0.58%)
Oct 04, 2022 65.08 66.01 65.06 65.67 14,025,715 +0.98(+1.52%)
Oct 03, 2022 64.05 64.85 63.70 64.69 13,329,917 +1.10(+1.72%)
Sep 30, 2022 64.88 64.98 63.55 63.59 14,090,324 -1.12(-1.74%)
Sep 29, 2022 65.65 65.78 64.32 64.72 14,175,051 -1.09(-1.65%)
Sep 28, 2022 65.32 66.12 64.74 65.80 14,963,050 +0.78(+1.20%)
Sep 27, 2022 66.49 66.85 64.89 65.02 18,006,274 -1.14(-1.73%)
Sep 26, 2022 65.97 66.74 65.85 66.16 12,212,436 +0.05(+0.07%)
Sep 23, 2022 66.89 66.89 65.43 66.12 16,694,804 -1.14(-1.70%)
Sep 22, 2022 67.41 67.72 67.14 67.26 10,943,195 -0.10(-0.14%)
Sep 21, 2022 68.02 68.69 67.32 67.36 14,890,119 -0.26(-0.38%)
Sep 20, 2022 67.54 67.77 67.09 67.61 9,622,593 -0.37(-0.55%)
Sep 19, 2022 67.28 68.03 67.28 67.98 9,832,944 +0.45(+0.66%)
Sep 16, 2022 67.14 67.61 67.12 67.54 14,208,362 +0.16(+0.24%)
Sep 15, 2022 67.91 67.97 67.20 67.37 11,864,863 -0.57(-0.84%)
Sep 14, 2022 68.18 68.26 67.55 67.94 12,982,468 -0.03(-0.04%)
Sep 13, 2022 69.73 69.83 67.78 67.97 13,666,853 -2.35(-3.34%)
Sep 12, 2022 70.10 70.55 70.01 70.32 9,167,659 +0.27(+0.39%)
Sep 09, 2022 69.54 70.51 69.29 70.04 19,546,204 +0.68(+0.98%)
Sep 08, 2022 69.20 69.63 68.55 69.36 15,677,844 -0.18(-0.26%)
Sep 07, 2022 68.53 69.63 68.47 69.54 20,735,230 +1.23(+1.80%)
Sep 06, 2022 68.74 69.29 68.22 68.31 23,100,552 -0.39(-0.57%)
Sep 02, 2022 70.14 70.41 68.48 68.70 16,737,016 -0.91(-1.31%)
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.