Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.12 (-0.16%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.78 15.81 15.71 15.71 1,981,648 -0.07(-0.42%)
Jul 28, 2005 15.68 15.81 15.62 15.78 2,669,195 +0.13(+0.86%)
Jul 27, 2005 15.66 15.68 15.61 15.65 1,013,314 +0.04(+0.26%)
Jul 26, 2005 15.56 15.66 15.56 15.61 758,229 +0.08(+0.52%)
Jul 25, 2005 15.65 15.65 15.53 15.53 825,475 -0.05(-0.34%)
Jul 22, 2005 15.56 15.63 15.51 15.58 3,528,741 +0.05(+0.30%)
Jul 21, 2005 15.59 15.63 15.51 15.53 2,450,872 -0.06(-0.39%)
Jul 20, 2005 15.42 15.61 15.42 15.59 944,873 +0.06(+0.39%)
Jul 19, 2005 15.60 15.65 15.53 15.53 1,735,679 -0.03(-0.17%)
Jul 18, 2005 15.61 15.67 15.56 15.56 1,544,403 -0.07(-0.47%)
Jul 15, 2005 15.64 15.65 15.59 15.63 387,333 -0.01(-0.04%)
Jul 14, 2005 15.63 15.71 15.61 15.64 843,257 +0.09(+0.56%)
Jul 13, 2005 15.51 15.57 15.47 15.55 464,292 +0.06(+0.39%)
Jul 12, 2005 15.49 15.55 15.48 15.49 429,175 +0.01(+0.09%)
Jul 11, 2005 15.44 15.49 15.39 15.48 1,327,126 +0.09(+0.57%)
Jul 08, 2005 15.19 15.40 15.16 15.39 568,298 +0.20(+1.32%)
Jul 07, 2005 15.16 15.21 15.09 15.19 762,862 -0.03(-0.18%)
Jul 06, 2005 15.39 15.39 15.21 15.22 1,746,887 -0.15(-0.96%)
Jul 05, 2005 15.25 15.40 15.24 15.36 1,291,261 +0.09(+0.57%)
Jul 01, 2005 15.29 15.32 15.23 15.28 864,925 +0.05(+0.35%)
Jun 30, 2005 15.33 15.38 15.21 15.22 751,804 -0.13(-0.87%)
Jun 29, 2005 15.41 15.43 15.33 15.36 824,728 -0.04(-0.26%)
Jun 28, 2005 15.26 15.41 15.26 15.40 1,636,305 +0.19(+1.28%)
Jun 27, 2005 15.24 15.25 15.17 15.20 940,539 -0.01(-0.09%)
Jun 24, 2005 15.33 15.36 15.20 15.22 491,489 -0.15(-1.00%)
Jun 23, 2005 15.56 15.56 15.36 15.37 3,256,622 -0.19(-1.25%)
Jun 22, 2005 15.63 15.64 15.52 15.57 1,283,939 +0.01(+0.09%)
Jun 21, 2005 15.59 15.62 15.53 15.55 1,121,504 -0.03(-0.21%)
Jun 20, 2005 15.59 15.61 15.51 15.59 963,552 -0.01(-0.04%)
Jun 17, 2005 15.61 15.67 15.57 15.59 1,226,706 -0.03(-0.21%)
Jun 16, 2005 15.69 15.69 15.62 15.63 554,700 -0.05(-0.30%)
Jun 15, 2005 15.68 15.71 15.58 15.67 422,899 +0.01(+0.04%)
Jun 14, 2005 15.65 15.72 15.61 15.67 329,801 -0.03(-0.17%)
Jun 13, 2005 15.69 15.73 15.58 15.69 950,551 +0.05(+0.34%)
Jun 10, 2005 15.68 15.70 15.56 15.64 896,008 -0.01(-0.09%)
Jun 09, 2005 15.65 15.70 15.60 15.65 985,519 +0.01(+0.04%)
Jun 08, 2005 15.66 15.73 15.63 15.65 270,476 -0.04(-0.26%)
Jun 07, 2005 15.62 15.77 15.62 15.69 764,207 +0.06(+0.39%)
Jun 06, 2005 15.64 15.64 15.57 15.63 1,105,066 +0.01(+0.04%)
Jun 03, 2005 15.75 15.75 15.58 15.62 752,850 -0.13(-0.81%)
Jun 02, 2005 15.73 15.76 15.65 15.75 491,340 +0.04(+0.26%)
Jun 01, 2005 15.59 15.73 15.57 15.71 680,673 +0.11(+0.69%)
May 31, 2005 15.71 15.71 15.57 15.60 634,199 -0.05(-0.34%)
May 27, 2005 15.76 15.77 15.59 15.65 478,040 -0.05(-0.30%)
May 26, 2005 15.75 15.75 15.67 15.70 433,807 +0.01(+0.09%)
May 25, 2005 15.73 15.73 15.61 15.69 580,851 -0.05(-0.34%)
May 24, 2005 15.77 15.77 15.68 15.74 3,358,088 -0.03(-0.17%)
May 23, 2005 15.79 15.83 15.73 15.77 758,379 +0.03(+0.17%)
May 20, 2005 15.76 15.77 15.66 15.74 573,977 -0.02(-0.13%)
May 19, 2005 15.70 15.76 15.65 15.76 461,453 +0.09(+0.60%)
May 18, 2005 15.61 15.70 15.56 15.67 1,085,490 +0.15(+0.95%)
May 17, 2005 15.41 15.53 15.39 15.52 404,219 +0.08(+0.52%)
May 16, 2005 15.36 15.46 15.34 15.44 1,167,829 +0.15(+0.96%)
May 13, 2005 15.44 15.44 15.22 15.29 512,709 -0.13(-0.87%)
May 12, 2005 15.36 15.52 15.36 15.42 743,136 -0.07(-0.47%)
May 11, 2005 15.51 15.51 15.33 15.50 2,376,752 +0.05(+0.35%)
May 10, 2005 15.54 15.54 15.39 15.44 1,338,184 -0.09(-0.58%)
May 09, 2005 15.51 15.57 15.45 15.53 651,384 +0.10(+0.62%)
May 06, 2005 15.62 15.62 15.44 15.44 2,269,757 -0.06(-0.39%)
May 05, 2005 15.55 15.58 15.42 15.50 1,679,641 -0.03(-0.17%)
May 04, 2005 15.49 15.55 15.44 15.53 991,048 +0.10(+0.65%)
May 03, 2005 15.38 15.49 15.32 15.42 777,207 +0.07(+0.44%)
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.