Skip to main content

CONSUMERS STA (NY: XLP )

77.29 -0.12 (-0.16%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.91 43.28 42.91 43.14 21,384,196 +0.43(+1.01%)
Sep 29, 2016 43.10 43.13 42.67 42.71 18,617,482 -0.42(-0.98%)
Sep 28, 2016 43.14 43.23 42.93 43.13 12,036,127 +0.07(+0.17%)
Sep 27, 2016 42.88 43.18 42.85 43.06 15,550,652 +0.18(+0.42%)
Sep 26, 2016 43.13 43.14 42.84 42.88 15,785,656 -0.36(-0.84%)
Sep 23, 2016 43.44 43.45 43.23 43.24 15,950,610 -0.19(-0.45%)
Sep 22, 2016 43.21 43.52 43.21 43.44 21,359,608 +0.38(+0.89%)
Sep 21, 2016 42.83 43.16 42.60 43.06 30,693,330 +0.24(+0.55%)
Sep 20, 2016 42.91 42.98 42.81 42.82 11,972,421 +0.11(+0.27%)
Sep 19, 2016 42.80 42.96 42.71 42.71 11,816,424 -0.09(-0.21%)
Sep 16, 2016 42.89 42.93 42.54 42.80 17,855,350 -0.14(-0.32%)
Sep 15, 2016 42.49 42.98 42.45 42.94 13,532,402 +0.35(+0.81%)
Sep 14, 2016 42.74 42.90 42.47 42.59 24,073,880 -0.13(-0.30%)
Sep 13, 2016 43.02 43.07 42.63 42.72 27,033,104 -0.53(-1.23%)
Sep 12, 2016 42.40 43.31 42.40 43.25 29,220,262 +0.80(+1.88%)
Sep 09, 2016 43.26 43.34 42.45 42.45 30,931,714 -1.18(-2.71%)
Sep 08, 2016 43.71 43.84 43.56 43.64 16,562,554 -0.24(-0.55%)
Sep 07, 2016 44.18 44.26 43.79 43.88 16,654,490 -0.39(-0.87%)
Sep 06, 2016 44.18 44.28 43.96 44.26 11,509,693 +0.10(+0.22%)
Sep 02, 2016 43.99 44.17 44.17 44.17 13,610,963 +0.34(+0.77%)
Sep 01, 2016 43.64 43.87 43.60 43.83 20,699,616 +0.02(+0.04%)
Aug 31, 2016 43.72 43.86 43.66 43.81 10,121,512 +0.06(+0.13%)
Aug 30, 2016 43.93 44.00 43.69 43.76 9,868,376 -0.26(-0.59%)
Aug 29, 2016 43.84 44.02 43.80 44.02 10,181,029 +0.26(+0.59%)
Aug 26, 2016 44.02 44.20 43.64 43.76 16,755,489 -0.23(-0.51%)
Aug 25, 2016 44.18 44.18 43.90 43.98 9,134,533 -0.17(-0.38%)
Aug 24, 2016 44.21 44.30 43.97 44.15 9,673,101 -0.07(-0.16%)
Aug 23, 2016 44.34 44.42 44.21 44.22 7,058,932 -0.09(-0.20%)
Aug 22, 2016 44.25 44.36 44.17 44.31 12,335,369 +0.06(+0.15%)
Aug 19, 2016 44.30 44.31 44.16 44.25 7,256,458 -0.10(-0.24%)
Aug 18, 2016 44.27 44.40 44.27 44.35 8,295,734 +0.15(+0.35%)
Aug 17, 2016 44.06 44.26 43.90 44.20 15,579,051 +0.12(+0.27%)
Aug 16, 2016 44.21 44.22 44.07 44.08 8,330,833 -0.19(-0.44%)
Aug 15, 2016 44.44 44.51 44.27 44.27 10,634,516 -0.11(-0.25%)
Aug 12, 2016 44.31 44.43 44.28 44.39 10,902,181 +0.15(+0.35%)
Aug 11, 2016 44.46 44.46 44.22 44.23 10,031,220 +0.00(+0.00%)
Aug 10, 2016 44.19 44.32 44.14 44.23 9,065,008 +0.16(+0.37%)
Aug 09, 2016 43.93 44.23 43.93 44.07 9,731,861 +0.14(+0.31%)
Aug 08, 2016 44.17 44.20 43.80 43.93 10,000,899 -0.05(-0.11%)
Aug 05, 2016 44.09 44.21 43.89 43.98 14,929,385 +0.07(+0.17%)
Aug 04, 2016 43.89 44.09 43.77 43.91 11,100,002 +0.10(+0.22%)
Aug 03, 2016 44.13 44.13 43.69 43.81 16,496,078 -0.24(-0.55%)
Aug 02, 2016 44.14 44.22 43.87 44.06 14,563,200 -0.06(-0.15%)
Aug 01, 2016 44.04 44.21 43.91 44.12 18,515,584 +0.05(+0.11%)
Jul 29, 2016 43.91 44.14 43.82 44.07 11,495,967 +0.22(+0.50%)
Jul 28, 2016 43.92 43.93 43.53 43.85 13,496,171 +0.19(+0.44%)
Jul 27, 2016 44.26 44.26 43.54 43.66 26,762,418 -0.66(-1.49%)
Jul 26, 2016 44.61 44.75 44.29 44.32 14,568,515 -0.35(-0.78%)
Jul 25, 2016 44.68 44.71 44.47 44.67 5,006,141 -0.05(-0.11%)
Jul 22, 2016 44.60 44.74 44.54 44.72 13,159,276 +0.21(+0.47%)
Jul 21, 2016 44.57 44.60 44.34 44.51 8,293,917 -0.13(-0.29%)
Jul 20, 2016 44.79 44.84 44.61 44.64 7,537,827 -0.16(-0.36%)
Jul 19, 2016 44.70 44.80 44.58 44.80 6,572,687 -0.03(-0.07%)
Jul 18, 2016 44.88 44.91 44.76 44.83 11,985,738 -0.05(-0.11%)
Jul 15, 2016 44.91 45.08 44.79 44.88 13,307,956 +0.00(+0.00%)
Jul 14, 2016 44.86 45.14 44.80 44.88 19,221,578 -0.01(-0.02%)
Jul 13, 2016 44.69 44.94 44.60 44.89 11,665,523 +0.25(+0.56%)
Jul 12, 2016 44.80 44.87 44.62 44.64 18,953,608 -0.24(-0.54%)
Jul 11, 2016 44.88 45.01 44.65 44.88 10,194,831 +0.01(+0.02%)
Jul 08, 2016 44.60 44.91 44.43 44.87 12,693,961 +0.44(+1.00%)
Jul 07, 2016 44.63 44.71 44.34 44.43 19,384,658 -0.09(-0.20%)
Jul 06, 2016 44.47 44.59 44.24 44.51 24,251,746 +0.04(+0.09%)
Jul 05, 2016 44.17 44.76 44.17 44.47 24,720,332 +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.