Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.13 (-0.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.84 13.87 13.65 13.76 174,539 -0.13(-0.92%)
Oct 30, 2002 13.89 13.93 13.77 13.89 283,327 +0.06(+0.44%)
Oct 29, 2002 13.71 13.87 13.57 13.83 289,753 +0.19(+1.42%)
Oct 28, 2002 13.96 13.96 13.58 13.63 542,297 -0.31(-2.21%)
Oct 25, 2002 13.79 13.99 13.79 13.94 238,198 +0.09(+0.68%)
Oct 24, 2002 14.09 14.12 13.84 13.85 246,566 -0.21(-1.48%)
Oct 23, 2002 14.07 14.11 13.87 14.05 174,987 +0.00(+0.00%)
Oct 22, 2002 14.29 14.29 13.97 14.05 241,037 -0.25(-1.73%)
Oct 21, 2002 13.91 14.31 13.91 14.30 337,721 +0.35(+2.49%)
Oct 18, 2002 13.68 13.96 13.68 13.95 348,331 +0.16(+1.16%)
Oct 17, 2002 13.98 13.98 13.70 13.79 687,846 +0.06(+0.44%)
Oct 16, 2002 13.99 13.99 13.72 13.73 636,889 -0.29(-2.10%)
Oct 15, 2002 14.05 14.11 13.93 14.03 431,416 +0.12(+0.87%)
Oct 14, 2002 13.77 13.97 13.68 13.91 186,195 +0.23(+1.66%)
Oct 11, 2002 13.60 13.81 13.54 13.68 215,932 +0.15(+1.14%)
Oct 10, 2002 13.48 13.61 13.32 13.52 164,527 +0.06(+0.45%)
Oct 09, 2002 13.62 13.65 13.44 13.46 465,637 -0.17(-1.28%)
Oct 08, 2002 13.38 13.78 13.38 13.64 300,064 +0.28(+2.10%)
Oct 07, 2002 13.43 13.62 13.34 13.36 295,879 -0.03(-0.20%)
Oct 04, 2002 13.58 13.66 13.33 13.38 231,473 -0.15(-1.09%)
Oct 03, 2002 13.46 13.75 13.46 13.53 162,733 -0.03(-0.25%)
Oct 02, 2002 13.57 13.73 13.55 13.56 304,846 -0.07(-0.54%)
Oct 01, 2002 13.31 13.64 13.31 13.64 205,621 +0.39(+2.98%)
Sep 30, 2002 13.22 13.36 13.05 13.24 200,690 -0.14(-1.05%)
Sep 27, 2002 13.58 13.62 13.38 13.38 79,947 -0.41(-2.96%)
Sep 26, 2002 13.52 13.79 13.52 13.79 77,855 +0.31(+2.28%)
Sep 25, 2002 13.38 13.60 13.30 13.48 180,815 +0.11(+0.80%)
Sep 24, 2002 13.44 13.53 13.34 13.38 89,660 -0.22(-1.62%)
Sep 23, 2002 13.57 13.62 13.45 13.60 105,650 -0.05(-0.39%)
Sep 20, 2002 13.66 13.68 13.57 13.65 139,123 -0.09(-0.63%)
Sep 19, 2002 13.95 13.96 13.74 13.74 530,641 -0.41(-2.89%)
Sep 18, 2002 14.09 14.19 13.94 14.15 118,202 +0.01(+0.05%)
Sep 17, 2002 14.60 14.60 14.14 14.14 354,308 -0.37(-2.54%)
Sep 16, 2002 14.27 14.52 14.27 14.51 54,244 +0.21(+1.45%)
Sep 13, 2002 13.40 14.37 14.15 14.30 81,591 +0.08(+0.56%)
Sep 12, 2002 14.32 14.34 14.17 14.22 218,921 -0.19(-1.30%)
Sep 11, 2002 14.47 14.52 14.41 14.41 102,362 -0.03(-0.18%)
Sep 10, 2002 14.42 14.46 14.31 14.43 179,171 -0.01(-0.05%)
Sep 09, 2002 14.09 14.44 14.09 14.44 56,037 +0.28(+1.98%)
Sep 06, 2002 14.24 14.24 14.09 14.16 97,730 +0.00(+0.00%)
Sep 05, 2002 14.05 14.31 14.05 14.16 50,060 -0.01(-0.05%)
Sep 04, 2002 14.07 14.17 14.05 14.17 77,257 +0.11(+0.81%)
Sep 03, 2002 14.22 14.31 14.05 14.05 112,075 -0.31(-2.19%)
Aug 30, 2002 14.21 14.62 14.21 14.37 82,338 +0.11(+0.75%)
Aug 29, 2002 14.29 14.38 14.23 14.26 219,519 -0.16(-1.11%)
Aug 28, 2002 14.59 14.59 14.38 14.42 419,611 -0.15(-1.06%)
Aug 27, 2002 14.65 14.72 14.50 14.57 53,497 -0.04(-0.27%)
Aug 26, 2002 14.61 14.69 14.46 14.62 128,513 +0.03(+0.23%)
Aug 23, 2002 14.68 14.76 14.57 14.58 42,887 -0.23(-1.58%)
Aug 22, 2002 14.75 14.86 14.68 14.82 68,739 +0.07(+0.50%)
Aug 21, 2002 14.84 14.84 14.59 14.74 113,121 -0.02(-0.14%)
Aug 20, 2002 14.72 14.84 14.64 14.76 40,646 +0.05(+0.32%)
Aug 16, 2002 14.76 14.85 14.66 14.72 108,489 -0.07(-0.45%)
Aug 15, 2002 14.92 14.95 14.71 14.78 120,742 -0.13(-0.90%)
Aug 14, 2002 14.52 14.92 14.39 14.92 121,639 +0.48(+3.29%)
Aug 13, 2002 14.45 14.72 14.44 14.44 67,693 -0.14(-0.96%)
Aug 12, 2002 14.39 14.62 14.39 14.58 93,545 +0.35(+2.44%)
Aug 07, 2002 14.12 14.23 13.92 14.23 443,222 +0.32(+2.31%)
Aug 06, 2002 14.02 14.24 13.91 13.91 144,502 +0.01(+0.10%)
Aug 05, 2002 14.05 14.11 13.90 13.90 103,557 -0.19(-1.38%)
Aug 02, 2002 14.09 14.30 14.01 14.09 64,555 -0.03(-0.19%)
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.