Skip to main content

CONSUMERS STA (NY: XLP )

77.27 -0.14 (-0.18%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.70 16.87 16.66 16.82 680,972 +0.07(+0.44%)
Apr 29, 2002 16.85 16.86 16.70 16.74 22,699,072 -0.17(-1.03%)
Apr 26, 2002 17.06 17.06 16.88 16.92 387,782 -0.11(-0.63%)
Apr 25, 2002 17.01 17.13 16.96 17.02 69,188 +0.05(+0.32%)
Apr 24, 2002 17.14 17.16 16.97 16.97 85,177 -0.07(-0.43%)
Apr 23, 2002 17.19 17.20 17.01 17.04 50,209 -0.14(-0.82%)
Apr 22, 2002 17.27 17.32 17.15 17.18 118,949 -0.10(-0.58%)
Apr 19, 2002 17.30 17.31 17.21 17.29 216,679 +0.03(+0.19%)
Apr 18, 2002 17.18 17.27 17.06 17.25 325,766 +0.17(+1.02%)
Apr 17, 2002 17.30 17.30 17.07 17.08 432,164 -0.25(-1.47%)
Apr 16, 2002 17.20 17.34 17.18 17.33 28,990 +0.18(+1.05%)
Apr 15, 2002 17.21 17.21 17.08 17.15 161,687 -0.01(-0.08%)
Apr 12, 2002 17.09 17.24 17.06 17.16 40,646 +0.09(+0.55%)
Apr 11, 2002 17.40 17.40 17.07 17.07 61,566 -0.23(-1.35%)
Apr 10, 2002 17.04 17.31 17.04 17.31 146,893 +0.28(+1.65%)
Apr 09, 2002 17.12 17.12 17.02 17.02 53,049 -0.01(-0.08%)
Apr 08, 2002 16.93 17.07 16.93 17.04 233,864 +0.05(+0.32%)
Apr 05, 2002 17.20 17.20 16.90 16.98 656,166 -0.14(-0.82%)
Apr 04, 2002 17.04 17.16 17.02 17.12 147,342 -0.20(-1.16%)
Apr 03, 2002 17.45 17.45 17.19 17.33 156,308 +0.01(+0.08%)
Apr 02, 2002 17.37 17.40 17.31 17.31 50,209 -0.12(-0.69%)
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.