Skip to main content

CONSUMERS STA (NY: XLP )

77.27 -0.14 (-0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.90 43.09 42.48 42.55 16,461,029 -0.27(-0.63%)
Apr 27, 2018 42.50 42.96 42.46 42.82 13,155,849 +0.23(+0.53%)
Apr 26, 2018 42.43 42.76 42.29 42.59 13,053,639 +0.25(+0.60%)
Apr 25, 2018 42.25 42.52 42.08 42.34 22,541,730 +0.08(+0.18%)
Apr 24, 2018 42.61 42.66 41.97 42.26 22,256,028 -0.27(-0.63%)
Apr 23, 2018 42.62 42.66 42.34 42.53 14,634,925 -0.05(-0.12%)
Apr 20, 2018 43.21 43.35 42.46 42.59 22,648,686 -0.73(-1.67%)
Apr 19, 2018 43.99 44.03 43.08 43.31 28,031,892 -1.29(-2.89%)
Apr 18, 2018 44.90 45.01 44.52 44.60 17,187,576 -0.34(-0.75%)
Apr 17, 2018 44.96 45.05 44.69 44.94 9,640,699 +0.10(+0.23%)
Apr 16, 2018 44.47 45.09 44.42 44.84 9,253,452 +0.48(+1.08%)
Apr 13, 2018 44.32 44.44 44.14 44.36 10,477,006 +0.22(+0.50%)
Apr 12, 2018 44.39 44.52 44.11 44.14 11,671,009 -0.07(-0.15%)
Apr 11, 2018 44.16 44.43 44.11 44.20 10,700,560 -0.08(-0.19%)
Apr 10, 2018 44.44 44.52 44.05 44.29 15,596,814 +0.10(+0.23%)
Apr 09, 2018 44.35 44.63 44.06 44.19 17,413,006 -0.03(-0.06%)
Apr 06, 2018 44.53 44.89 43.99 44.21 15,547,625 -0.46(-1.02%)
Apr 05, 2018 44.63 44.85 44.40 44.67 21,619,752 +0.11(+0.25%)
Apr 04, 2018 43.60 44.72 43.55 44.56 33,210,056 +0.68(+1.56%)
Apr 03, 2018 43.50 43.99 43.36 43.88 29,475,408 +0.57(+1.32%)
Apr 02, 2018 44.26 44.34 43.11 43.30 33,914,620 -1.09(-2.45%)
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%)
Mar 01, 2018 44.69 45.12 44.30 44.70 33,155,558 -0.10(-0.22%)
Feb 28, 2018 45.53 45.56 44.80 44.80 16,365,228 -0.47(-1.04%)
Feb 27, 2018 45.90 46.00 45.26 45.27 11,723,175 -0.60(-1.32%)
Feb 26, 2018 45.66 45.90 45.53 45.87 12,029,804 +0.29(+0.63%)
Feb 23, 2018 45.24 45.59 45.08 45.59 12,305,565 +0.44(+0.97%)
Feb 22, 2018 45.06 45.15 12,207,995 +0.12(+0.26%)
Feb 21, 2018 45.64 45.73 45.01 45.03 18,131,396 -0.55(-1.20%)
Feb 20, 2018 46.13 46.13 45.53 45.58 19,159,690 -1.06(-2.27%)
Feb 16, 2018 46.63 46.63 46.63 0 +0.18(+0.40%)
Feb 15, 2018 45.86 46.45 45.74 46.45 17,632,520 +0.75(+1.65%)
Feb 14, 2018 45.48 45.84 45.24 45.69 24,287,328 -0.03(-0.06%)
Feb 13, 2018 45.84 45.72 14,298,388 +0.21(+0.46%)
Feb 12, 2018 45.31 45.73 45.20 45.51 25,051,042 +0.46(+1.02%)
Feb 09, 2018 45.30 45.38 44.17 45.05 41,624,800 +0.09(+0.21%)
Feb 08, 2018 46.05 46.15 44.94 44.96 39,259,612 -0.99(-2.15%)
Feb 07, 2018 46.05 46.80 45.90 45.95 20,896,864 -0.20(-0.44%)
Feb 06, 2018 44.90 46.24 44.65 46.15 46,355,232 +0.00(+0.00%)
Feb 05, 2018 47.16 47.45 45.64 46.15 46,662,572 -1.22(-2.57%)
Feb 02, 2018 48.05 48.18 47.34 47.36 18,562,650 -0.92(-1.91%)
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.