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 29, 2016	43.91	44.13	43.82	44.07	11,496,479	+0.22(+0.50%)
Jul 28, 2016	43.92	43.93	43.53	43.85	13,496,772	+0.19(+0.44%)
Jul 27, 2016	44.26	44.26	43.53	43.66	26,763,610	-0.66(-1.49%)
Jul 26, 2016	44.61	44.75	44.29	44.32	14,569,164	-0.35(-0.78%)
Jul 25, 2016	44.67	44.71	44.46	44.67	5,006,364	-0.05(-0.11%)
Jul 22, 2016	44.59	44.74	44.54	44.71	13,159,862	+0.21(+0.47%)
Jul 21, 2016	44.57	44.59	44.34	44.50	8,294,286	-0.13(-0.29%)
Jul 20, 2016	44.79	44.84	44.61	44.63	7,538,162	-0.16(-0.36%)
Jul 19, 2016	44.70	44.79	44.57	44.79	6,572,980	-0.03(-0.07%)
Jul 18, 2016	44.88	44.91	44.75	44.83	11,986,272	-0.05(-0.11%)
Jul 15, 2016	44.91	45.08	44.79	44.88	13,308,549	+0.00(+0.00%)
Jul 14, 2016	44.86	45.13	44.79	44.88	19,222,434	-0.01(-0.02%)
Jul 13, 2016	44.69	44.94	44.60	44.88	11,666,043	+0.25(+0.56%)
Jul 12, 2016	44.80	44.87	44.62	44.63	18,954,452	-0.24(-0.54%)
Jul 11, 2016	44.88	45.01	44.65	44.88	10,195,285	+0.01(+0.02%)
Jul 08, 2016	44.59	44.91	44.42	44.87	12,694,526	+0.44(+1.00%)
Jul 07, 2016	44.63	44.71	44.34	44.42	19,385,522	-0.09(-0.20%)
Jul 06, 2016	44.46	44.59	44.24	44.51	24,252,826	+0.04(+0.09%)
Jul 05, 2016	44.17	44.75	44.17	44.47	24,721,434	+0.25(+0.56%)

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.