Indicators

CONSUMERS STA (NY: XLP )

83.05 +0.40 (+0.48%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.51	13.78	13.51	13.78	97,077	+0.30(+2.26%)
Jul 30, 2002	13.59	13.61	13.40	13.48	125,365	-0.14(-1.00%)
Jul 29, 2002	13.29	13.68	13.29	13.61	217,342	+0.38(+2.89%)
Jul 26, 2002	13.11	13.24	13.05	13.23	44,828	+0.06(+0.44%)
Jul 25, 2002	13.00	13.26	12.83	13.17	225,844	+0.16(+1.24%)
Jul 24, 2002	12.22	13.01	12.22	13.01	317,201	+0.63(+5.12%)
Jul 23, 2002	12.36	12.50	12.27	12.38	131,085	+0.06(+0.47%)
Jul 22, 2002	12.16	12.51	12.12	12.32	317,974	+0.10(+0.85%)
Jul 19, 2002	12.49	12.61	12.11	12.21	217,496	-0.89(-6.81%)
Jul 17, 2002	13.07	13.35	13.07	13.11	342,398	-0.34(-2.55%)
Jul 12, 2002	13.65	13.68	13.33	13.45	122,119	-0.29(-2.12%)
Jul 11, 2002	13.71	13.87	13.55	13.74	214,404	-0.23(-1.67%)
Jul 10, 2002	14.17	14.26	13.95	13.97	239,138	-0.29(-2.04%)
Jul 09, 2002	14.51	14.60	14.23	14.26	63,069	-0.24(-1.65%)
Jul 08, 2002	14.57	14.62	14.49	14.50	71,262	-0.03(-0.18%)
Jul 05, 2002	14.20	14.53	14.20	14.53	42,200	+0.19(+1.31%)
Jul 04, 2002	14.32	14.48	14.19	14.34	130,776	+0.00(+0.00%)
Jul 03, 2002	14.32	14.48	14.19	14.34	130,776	-0.10(-0.67%)
Jul 02, 2002	14.52	14.59	14.39	14.44	134,795	-0.10(-0.67%)

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.