Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.84 72.08 71.72 72.05 10,720,330 +0.58(+0.81%)
Mar 30, 2023 71.45 71.66 71.25 71.47 11,134,127 +0.20(+0.28%)
Mar 29, 2023 71.27 71.35 71.08 71.27 9,833,452 +0.40(+0.56%)
Mar 28, 2023 70.85 71.26 70.78 70.87 12,021,310 +0.13(+0.18%)
Mar 27, 2023 70.61 71.07 70.60 70.75 11,266,509 +0.38(+0.53%)
Mar 24, 2023 69.38 70.44 69.30 70.37 12,808,484 +1.18(+1.70%)
Mar 23, 2023 69.65 69.90 68.94 69.20 12,609,172 -0.27(-0.39%)
Mar 22, 2023 70.24 70.54 69.46 69.47 12,383,001 -0.65(-0.92%)
Mar 21, 2023 70.28 70.43 69.62 70.11 12,959,032 -0.06(-0.08%)
Mar 20, 2023 69.48 70.24 69.45 70.17 14,652,732 +0.96(+1.39%)
Mar 17, 2023 69.62 69.74 68.90 69.21 13,840,342 -0.51(-0.73%)
Mar 16, 2023 69.62 69.78 69.23 69.72 16,370,706 +0.05(+0.07%)
Mar 15, 2023 68.77 69.76 68.61 69.67 22,336,160 +0.45(+0.65%)
Mar 14, 2023 68.80 69.26 68.55 69.22 19,940,954 +0.62(+0.91%)
Mar 13, 2023 68.18 69.66 68.15 68.60 31,081,068 +0.35(+0.51%)
Mar 10, 2023 68.72 68.99 68.00 68.25 19,823,314 -0.34(-0.49%)
Mar 09, 2023 69.50 69.61 68.38 68.59 16,266,663 -0.64(-0.93%)
Mar 08, 2023 69.05 69.31 68.81 69.23 11,638,767 +0.12(+0.17%)
Mar 07, 2023 69.82 70.05 68.99 69.11 10,480,747 -0.69(-0.99%)
Mar 06, 2023 69.43 69.91 69.40 69.81 8,706,038 +0.18(+0.26%)
Mar 03, 2023 69.57 69.69 68.98 69.62 12,903,037 +0.06(+0.08%)
Mar 02, 2023 68.63 69.70 68.57 69.57 10,289,658 +0.94(+1.37%)
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.