Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.97 14.25 13.97 14.25 93,844 +0.31(+2.26%)
Jul 30, 2002 14.06 14.08 13.86 13.94 121,191 -0.14(-1.00%)
Jul 29, 2002 13.75 14.15 13.75 14.08 210,104 +0.39(+2.89%)
Jul 26, 2002 13.56 13.70 13.50 13.68 43,335 +0.06(+0.44%)
Jul 25, 2002 13.44 13.71 13.28 13.62 218,323 +0.17(+1.24%)
Jul 24, 2002 12.64 13.46 12.64 13.46 306,639 +0.66(+5.12%)
Jul 23, 2002 12.78 12.94 12.69 12.80 126,720 +0.06(+0.47%)
Jul 22, 2002 12.58 12.94 12.54 12.74 307,386 +0.11(+0.85%)
Jul 19, 2002 12.92 13.05 12.53 12.63 210,254 -0.92(-6.81%)
Jul 17, 2002 13.52 13.81 13.52 13.56 330,997 -0.35(-2.55%)
Jul 12, 2002 14.12 14.15 13.79 13.91 118,053 -0.30(-2.12%)
Jul 11, 2002 14.19 14.35 14.01 14.21 207,265 -0.24(-1.67%)
Jul 10, 2002 14.66 14.76 14.43 14.45 231,174 -0.30(-2.04%)
Jul 09, 2002 15.01 15.10 14.72 14.76 60,969 -0.25(-1.65%)
Jul 08, 2002 15.08 15.12 14.99 15.00 68,889 -0.03(-0.18%)
Jul 05, 2002 14.69 15.03 14.69 15.03 40,795 +0.19(+1.31%)
Jul 04, 2002 14.82 14.98 14.68 14.84 126,421 +0.00(+0.00%)
Jul 03, 2002 14.82 14.98 14.68 14.84 126,421 -0.10(-0.67%)
Jul 02, 2002 15.02 15.10 14.89 14.94 130,306 -0.10(-0.67%)
Jul 01, 2002 14.92 15.16 14.92 15.04 122,087 +0.15(+0.99%)
Jun 28, 2002 15.08 15.19 14.89 14.89 86,821 -0.11(-0.76%)
Jun 27, 2002 14.94 15.06 14.80 15.00 258,222 +0.11(+0.76%)
Jun 26, 2002 14.72 14.95 14.61 14.89 147,342 -0.03(-0.18%)
Jun 25, 2002 15.36 15.36 14.82 14.92 102,511 -0.47(-3.04%)
Jun 21, 2002 15.79 15.81 15.26 15.38 368,056 -0.48(-3.00%)
Jun 20, 2002 16.01 16.01 15.86 15.86 64,107 -0.14(-0.88%)
Jun 19, 2002 15.99 16.18 15.94 16.00 41,393 -0.06(-0.38%)
Jun 18, 2002 16.05 16.14 15.99 16.06 63,808 -0.04(-0.25%)
Jun 17, 2002 15.87 16.10 15.87 16.10 119,248 +0.30(+1.91%)
Jun 14, 2002 15.62 15.84 15.45 15.80 361,481 +0.02(+0.13%)
Jun 12, 2002 15.73 15.85 15.63 15.78 104,604 -0.01(-0.08%)
Jun 11, 2002 16.11 16.11 15.79 15.79 93,396 -0.44(-2.68%)
Jun 10, 2002 15.99 16.27 15.99 16.23 88,763 +0.18(+1.13%)
Jun 07, 2002 15.87 16.11 15.87 16.05 453,383 +0.00(+0.00%)
Jun 06, 2002 16.31 16.33 16.01 16.05 160,492 -0.37(-2.24%)
Jun 05, 2002 16.19 16.42 16.19 16.42 264,349 -0.21(-1.29%)
May 31, 2002 16.58 16.77 16.58 16.63 510,617 +0.07(+0.40%)
May 28, 2002 16.71 16.71 16.52 16.56 63,957 -0.06(-0.36%)
May 27, 2002 16.81 16.89 16.61 16.62 46,324 +0.00(+0.00%)
May 24, 2002 16.81 16.89 16.61 16.62 46,324 -0.19(-1.15%)
May 23, 2002 16.78 16.82 16.60 16.82 27,197 +0.05(+0.32%)
May 22, 2002 16.66 16.76 16.62 16.76 440,681 +0.15(+0.89%)
May 21, 2002 16.71 16.80 16.59 16.62 260,912 -0.14(-0.84%)
May 20, 2002 16.81 16.85 16.70 16.76 59,773 -0.08(-0.48%)
May 17, 2002 16.58 16.86 16.58 16.84 195,460 +0.19(+1.17%)
May 16, 2002 16.56 16.64 16.49 16.64 94,293 +0.02(+0.12%)
May 15, 2002 16.74 16.80 16.62 16.62 121,639 -0.25(-1.47%)
May 14, 2002 16.86 16.91 16.77 16.87 212,943 +0.07(+0.40%)
May 13, 2002 16.66 16.80 16.64 16.80 98,028 +0.17(+1.01%)
May 10, 2002 16.74 16.80 16.59 16.64 81,292 -0.03(-0.20%)
May 09, 2002 16.83 16.85 16.67 16.67 91,304 -0.17(-1.03%)
May 08, 2002 16.60 16.86 16.55 16.84 214,438 +0.30(+1.82%)
May 07, 2002 16.82 16.82 16.54 16.54 76,958 -0.23(-1.40%)
May 06, 2002 16.90 16.96 16.78 16.78 213,093 -0.12(-0.71%)
May 03, 2002 17.06 17.06 16.82 16.90 302,903 -0.16(-0.94%)
May 02, 2002 17.02 17.10 17.01 17.06 39,450 +0.00(+0.00%)
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.