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, 2023	73.82	74.04	73.29	73.57	10,354,744	-0.34(-0.46%)
Jul 28, 2023	73.80	74.20	73.60	73.91	9,958,650	+0.76(+1.04%)
Jul 27, 2023	73.94	74.12	73.16	73.16	10,304,704	-0.65(-0.88%)
Jul 26, 2023	73.52	74.01	73.41	73.81	10,817,415	+0.09(+0.12%)
Jul 25, 2023	73.65	73.74	73.34	73.72	8,830,651	-0.02(-0.03%)
Jul 24, 2023	73.44	73.84	73.37	73.74	11,008,909	+0.28(+0.38%)
Jul 21, 2023	73.32	73.66	73.23	73.46	14,246,683	+0.25(+0.34%)
Jul 20, 2023	72.65	73.31	72.49	73.20	16,582,878	+0.62(+0.86%)
Jul 19, 2023	72.09	72.66	72.07	72.58	15,154,078	+0.73(+1.01%)
Jul 18, 2023	71.86	72.47	71.63	71.85	10,424,540	-0.08(-0.11%)
Jul 17, 2023	71.87	72.17	71.67	71.93	9,777,440	-0.21(-0.30%)
Jul 14, 2023	71.92	72.27	71.71	72.14	12,844,880	+0.24(+0.34%)
Jul 13, 2023	71.73	72.03	71.44	71.90	10,894,723	+0.30(+0.42%)
Jul 12, 2023	71.56	71.79	71.44	71.60	13,056,179	+0.17(+0.23%)
Jul 11, 2023	71.39	71.54	71.00	71.44	10,102,901	+0.11(+0.15%)
Jul 10, 2023	71.46	72.03	71.24	71.33	12,307,356	-0.02(-0.03%)
Jul 07, 2023	72.12	72.12	71.30	71.35	16,890,996	-0.94(-1.30%)
Jul 06, 2023	72.14	72.33	71.92	72.29	15,321,682	-0.18(-0.25%)
Jul 05, 2023	72.30	72.54	72.21	72.48	18,099,500	-0.13(-0.17%)

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.