Indicators

CONSUMERS STA (NY: XLP )

83.05 +0.40 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	70.26	70.64	70.07	70.53	13,940,570	-0.55(-0.77%)
Jul 28, 2022	70.01	71.22	69.88	71.08	9,898,524	+1.12(+1.60%)
Jul 27, 2022	69.35	70.16	68.83	69.96	11,611,930	+0.47(+0.68%)
Jul 26, 2022	69.01	69.59	68.78	69.49	10,312,680	-0.16(-0.23%)
Jul 25, 2022	69.39	69.81	69.25	69.65	8,614,905	+0.34(+0.49%)
Jul 22, 2022	69.00	69.50	68.90	69.31	10,033,506	+0.45(+0.66%)
Jul 21, 2022	68.51	69.01	68.31	68.85	12,615,844	+0.21(+0.30%)
Jul 20, 2022	69.18	69.25	68.29	68.64	10,806,997	-0.46(-0.67%)
Jul 19, 2022	68.96	69.24	68.76	69.11	9,326,485	+0.72(+1.05%)
Jul 18, 2022	69.18	69.30	68.26	68.39	8,948,989	-0.67(-0.97%)
Jul 15, 2022	69.29	69.51	68.78	69.06	9,822,788	+0.23(+0.33%)
Jul 14, 2022	67.90	68.94	67.88	68.83	11,408,563	+0.06(+0.08%)
Jul 13, 2022	68.33	69.39	68.16	68.78	14,629,735	+0.05(+0.07%)
Jul 12, 2022	69.02	69.64	68.48	68.73	11,651,996	-0.20(-0.29%)
Jul 11, 2022	68.94	69.40	68.69	68.93	7,575,433	-0.09(-0.14%)
Jul 08, 2022	69.17	69.57	68.80	69.02	11,335,488	-0.12(-0.18%)
Jul 07, 2022	69.02	69.26	68.74	69.15	8,952,016	+0.07(+0.10%)
Jul 06, 2022	69.14	69.56	68.86	69.08	12,428,773	+0.20(+0.29%)
Jul 05, 2022	68.86	69.10	67.77	68.88	13,549,469	-0.45(-0.64%)

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.