Skip to main content

CONSUMERS STA (NY: XLP )

77.30 -0.11 (-0.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.39 44.39 44.39 0 +0.30(+0.69%)
Mar 28, 2018 43.63 44.31 43.61 44.09 38,411,412 +0.60(+1.38%)
Mar 27, 2018 43.59 43.94 43.29 43.49 20,543,138 -0.03(-0.06%)
Mar 26, 2018 43.22 43.55 43.08 43.51 14,671,736 +0.62(+1.44%)
Mar 23, 2018 43.59 43.77 42.85 42.90 18,894,656 -0.54(-1.24%)
Mar 22, 2018 43.67 44.02 43.40 43.44 18,476,464 -0.36(-0.83%)
Mar 21, 2018 44.10 44.28 43.71 43.80 20,189,106 -0.55(-1.24%)
Mar 20, 2018 44.54 44.72 44.20 44.35 11,723,704 -0.13(-0.28%)
Mar 19, 2018 44.88 44.96 44.31 44.47 12,703,731 -0.44(-0.98%)
Mar 16, 2018 44.90 45.17 44.87 44.91 11,416,512 +0.02(+0.03%)
Mar 15, 2018 45.16 45.35 44.77 44.90 11,064,412 -0.32(-0.70%)
Mar 14, 2018 45.79 45.79 45.12 45.22 16,118,405 -0.46(-1.01%)
Mar 13, 2018 45.85 45.94 45.60 45.68 14,791,490 -0.03(-0.07%)
Mar 12, 2018 45.81 46.05 45.63 45.71 13,014,501 -0.08(-0.18%)
Mar 09, 2018 45.63 45.80 45.46 45.79 13,695,461 +0.29(+0.65%)
Mar 08, 2018 45.12 45.52 45.04 45.50 12,775,708 +0.41(+0.91%)
Mar 07, 2018 45.27 44.85 45.09 15,014,276 -0.41(-0.90%)
Mar 06, 2018 45.48 45.54 45.14 45.50 24,780,624 +0.03(+0.07%)
Mar 05, 2018 44.83 45.52 44.83 45.47 22,485,994 +0.39(+0.87%)
Mar 02, 2018 44.53 45.15 44.43 45.07 30,957,948 +0.38(+0.84%)
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.