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 (%)
May 29, 2015	38.29	38.32	38.03	38.11	8,532,020	-0.24(-0.63%)
May 28, 2015	38.36	38.40	38.18	38.35	7,351,105	-0.05(-0.14%)
May 27, 2015	38.24	38.46	38.20	38.40	9,730,799	+0.24(+0.63%)
May 26, 2015	38.42	38.43	38.08	38.16	11,254,801	-0.30(-0.79%)
May 22, 2015	38.45	38.46	38.46	38.46	6,833,329	-0.16(-0.42%)
May 21, 2015	38.55	38.68	38.42	38.63	5,523,086	+0.09(+0.22%)
May 20, 2015	38.57	38.73	38.54	38.54	6,995,095	-0.09(-0.22%)
May 19, 2015	38.75	38.75	38.51	38.63	6,603,219	-0.10(-0.26%)
May 18, 2015	38.82	38.83	38.67	38.73	7,938,355	-0.12(-0.32%)
May 15, 2015	38.74	38.86	38.70	38.86	6,420,331	+0.12(+0.32%)
May 14, 2015	38.30	38.75	38.30	38.73	7,905,499	+0.59(+1.54%)
May 13, 2015	38.15	38.42	38.10	38.14	4,759,083	-0.02(-0.04%)
May 12, 2015	37.89	38.29	37.89	38.16	6,278,264	-0.09(-0.22%)
May 11, 2015	38.29	38.52	38.23	38.25	5,106,779	-0.16(-0.41%)
May 08, 2015	38.28	38.55	38.28	38.40	8,894,270	+0.32(+0.84%)
May 07, 2015	37.86	38.16	37.78	38.08	8,237,788	+0.09(+0.25%)
May 06, 2015	37.95	38.08	37.75	37.99	7,981,037	+0.12(+0.31%)
May 05, 2015	38.16	38.21	37.81	37.87	8,370,380	-0.30(-0.80%)
May 04, 2015	38.12	38.28	38.11	38.18	8,591,745	+0.05(+0.14%)

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.