Indicators

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.91	40.50	39.73	40.44	25,825,446	+0.80(+2.03%)
Jan 28, 2016	39.38	39.78	39.26	39.64	19,641,330	+0.40(+1.02%)
Jan 27, 2016	39.34	39.73	39.00	39.24	21,647,272	-0.03(-0.08%)
Jan 26, 2016	39.04	39.53	39.00	39.27	13,208,890	+0.35(+0.90%)
Jan 25, 2016	38.63	39.26	38.57	38.92	19,917,814	-0.35(-0.89%)
Jan 22, 2016	39.05	39.35	38.75	39.27	17,263,354	+0.66(+1.71%)
Jan 21, 2016	38.49	38.78	38.25	38.61	26,329,458	+0.15(+0.39%)
Jan 20, 2016	38.51	38.69	37.75	38.46	35,523,428	-0.49(-1.25%)
Jan 19, 2016	38.87	39.09	38.70	38.95	18,757,754	+0.46(+1.20%)
Jan 15, 2016	38.44	38.48	38.48	38.48	30,387,206	-0.61(-1.57%)
Jan 14, 2016	39.02	39.37	38.84	39.10	23,879,384	+0.18(+0.47%)
Jan 13, 2016	39.69	39.72	38.87	38.91	24,358,996	-0.73(-1.83%)
Jan 12, 2016	39.66	39.80	39.32	39.64	16,531,612	+0.22(+0.55%)
Jan 11, 2016	39.30	39.57	39.04	39.42	19,943,904	+0.37(+0.94%)
Jan 08, 2016	39.61	39.61	38.98	39.06	18,438,766	-0.30(-0.77%)
Jan 07, 2016	39.39	39.78	39.22	39.36	20,121,230	-0.48(-1.20%)
Jan 06, 2016	39.57	40.00	39.55	39.84	15,599,150	-0.14(-0.34%)
Jan 05, 2016	39.81	40.07	39.71	39.97	10,832,115	+0.26(+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.