Skip to main content

CONSUMERS STA (NY: XLP )

77.41 -0.00 (-0.01%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.93 17.71 17.71 17.71 7,620,253 -0.17(-0.97%)
Dec 30, 2009 17.89 17.95 17.86 17.89 4,695,982 -0.03(-0.19%)
Dec 29, 2009 17.90 17.97 17.90 17.92 4,760,975 +0.03(+0.19%)
Dec 28, 2009 17.94 17.94 17.83 17.89 12,658,108 +0.03(+0.19%)
Dec 24, 2009 17.82 17.88 17.80 17.85 2,343,336 +0.07(+0.38%)
Dec 23, 2009 17.74 17.83 17.73 17.79 5,318,386 +0.01(+0.08%)
Dec 22, 2009 17.63 17.79 17.63 17.77 6,142,588 +0.12(+0.68%)
Dec 21, 2009 17.63 17.75 17.58 17.65 11,432,079 +0.09(+0.53%)
Dec 18, 2009 17.75 17.75 17.37 17.56 15,118,943 -0.20(-1.13%)
Dec 17, 2009 17.89 17.93 17.75 17.76 15,989,927 -0.36(-2.01%)
Dec 16, 2009 18.13 18.14 17.97 18.12 9,129,353 +0.06(+0.35%)
Dec 15, 2009 18.11 18.11 18.01 18.06 7,822,013 -0.07(-0.41%)
Dec 14, 2009 18.14 18.16 18.08 18.14 6,108,162 +0.07(+0.37%)
Dec 11, 2009 18.06 18.16 18.03 18.07 6,805,812 +0.10(+0.56%)
Dec 10, 2009 18.05 18.07 17.95 17.97 9,927,909 +0.06(+0.34%)
Dec 09, 2009 17.89 17.92 17.79 17.91 9,921,661 +0.03(+0.19%)
Dec 08, 2009 18.00 18.00 17.80 17.87 14,906,288 -0.21(-1.15%)
Dec 07, 2009 18.01 18.14 18.01 18.08 6,634,250 -0.02(-0.11%)
Dec 04, 2009 18.16 18.26 17.98 18.10 12,088,861 +0.09(+0.52%)
Dec 03, 2009 18.18 18.18 17.98 18.01 11,327,164 -0.14(-0.77%)
Dec 02, 2009 18.11 18.20 18.07 18.15 7,431,946 -0.02(-0.11%)
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.