Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.13 (-0.17%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 61.55 61.55 61.55 8,065,662 +0.43(+0.70%)
Dec 30, 2020 61.26 61.33 61.05 61.12 8,065,662 -0.06(-0.10%)
Dec 29, 2020 61.52 61.69 61.03 61.18 5,472,367 -0.18(-0.30%)
Dec 28, 2020 61.11 61.55 61.05 61.37 6,920,444 +0.48(+0.79%)
Dec 24, 2020 60.63 60.92 60.48 60.88 2,142,349 +0.30(+0.50%)
Dec 23, 2020 60.56 60.81 60.44 60.58 4,715,151 +0.20(+0.33%)
Dec 22, 2020 60.78 60.78 60.28 60.38 9,981,207 -0.43(-0.71%)
Dec 21, 2020 60.79 60.93 60.17 60.81 9,047,163 -0.66(-1.08%)
Dec 18, 2020 61.43 61.61 61.00 61.47 7,713,933 +0.14(+0.22%)
Dec 17, 2020 61.16 61.41 61.15 61.34 5,164,380 +0.39(+0.64%)
Dec 16, 2020 60.87 61.24 60.73 60.95 11,609,316 +0.12(+0.19%)
Dec 15, 2020 60.95 61.12 60.75 60.83 6,764,458 +0.14(+0.24%)
Dec 14, 2020 61.22 61.44 60.67 60.68 7,363,375 -0.24(-0.39%)
Dec 11, 2020 60.55 61.09 60.53 60.92 5,526,228 +0.14(+0.22%)
Dec 10, 2020 61.04 61.19 60.63 60.78 6,324,764 -0.27(-0.44%)
Dec 09, 2020 61.39 61.42 60.89 61.05 11,514,901 -0.24(-0.40%)
Dec 08, 2020 60.75 61.43 60.62 61.30 7,835,958 +0.33(+0.55%)
Dec 07, 2020 61.08 61.18 60.67 60.96 10,460,967 -0.24(-0.38%)
Dec 04, 2020 60.78 61.21 60.71 61.20 12,217,310 +0.47(+0.77%)
Dec 03, 2020 60.42 60.84 60.41 60.73 12,102,005 +0.15(+0.25%)
Dec 02, 2020 60.87 61.16 60.38 60.58 12,589,082 -0.51(-0.83%)
Dec 01, 2020 60.82 61.15 60.70 61.08 13,400,330 +0.53(+0.88%)
Nov 30, 2020 60.40 60.61 59.93 60.55 12,798,762 -0.01(-0.01%)
Nov 27, 2020 60.72 60.72 60.38 60.56 3,567,715 -0.01(-0.02%)
Nov 25, 2020 60.58 60.81 60.48 60.57 5,796,528 -0.04(-0.06%)
Nov 24, 2020 60.56 60.81 60.42 60.60 6,702,179 +0.41(+0.68%)
Nov 23, 2020 60.29 60.38 59.83 60.20 6,437,398 +0.02(+0.03%)
Nov 20, 2020 60.47 60.73 60.12 60.18 5,153,378 -0.38(-0.63%)
Nov 19, 2020 60.23 60.65 60.08 60.56 9,757,961 +0.16(+0.27%)
Nov 18, 2020 61.33 61.54 60.39 60.39 8,407,025 -0.84(-1.37%)
Nov 17, 2020 61.21 61.60 61.05 61.24 9,003,971 -0.43(-0.70%)
Nov 16, 2020 61.67 61.70 61.20 61.67 14,317,160 +0.56(+0.92%)
Nov 13, 2020 60.50 61.19 60.32 61.11 6,815,181 +0.83(+1.38%)
Nov 12, 2020 60.28 60.44 59.77 60.28 9,885,361 -0.16(-0.27%)
Nov 11, 2020 60.27 60.69 59.86 60.44 11,472,894 +0.52(+0.86%)
Nov 10, 2020 58.76 60.09 58.71 59.92 16,724,463 +1.16(+1.97%)
Nov 09, 2020 60.30 60.88 58.68 58.77 16,733,641 -0.14(-0.23%)
Nov 06, 2020 58.72 59.20 58.64 58.90 14,038,243 +0.27(+0.46%)
Nov 05, 2020 58.88 59.18 58.47 58.63 15,382,044 +0.43(+0.73%)
Nov 04, 2020 58.50 59.19 58.13 58.20 28,296,200 +0.03(+0.05%)
Nov 03, 2020 57.82 58.71 57.74 58.18 22,739,792 +0.94(+1.64%)
Nov 02, 2020 57.15 57.50 56.79 57.24 12,084,012 +0.90(+1.59%)
Oct 30, 2020 56.32 56.59 55.64 56.34 11,153,792 -0.20(-0.35%)
Oct 29, 2020 56.41 57.10 55.85 56.54 9,882,289 -0.02(-0.03%)
Oct 28, 2020 57.43 57.72 56.49 56.56 12,134,324 -1.70(-2.92%)
Oct 27, 2020 58.45 58.77 58.23 58.26 5,891,530 -0.15(-0.26%)
Oct 26, 2020 58.72 58.84 57.90 58.41 10,334,976 -0.76(-1.28%)
Oct 23, 2020 59.27 59.41 58.99 59.17 5,629,331 +0.11(+0.18%)
Oct 22, 2020 59.10 59.26 58.78 59.06 8,597,059 -0.03(-0.05%)
Oct 21, 2020 58.97 59.43 58.95 59.09 7,750,858 +0.05(+0.09%)
Oct 20, 2020 59.68 59.80 58.92 59.04 8,465,061 -0.06(-0.11%)
Oct 19, 2020 59.88 60.13 58.94 59.10 8,546,553 -0.78(-1.30%)
Oct 16, 2020 60.04 60.37 59.86 59.88 7,405,288 +0.02(+0.03%)
Oct 15, 2020 59.39 60.02 59.34 59.86 7,348,686 +0.04(+0.06%)
Oct 14, 2020 60.12 60.37 59.58 59.82 7,256,161 -0.31(-0.51%)
Oct 13, 2020 60.00 60.31 59.85 60.13 8,294,312 -0.05(-0.08%)
Oct 12, 2020 59.74 60.49 59.71 60.18 9,598,177 +0.69(+1.16%)
Oct 09, 2020 59.26 59.75 59.19 59.49 8,724,077 +0.46(+0.78%)
Oct 08, 2020 58.90 59.08 58.66 59.03 7,358,619 +0.39(+0.66%)
Oct 07, 2020 58.35 58.88 58.23 58.64 8,921,357 +0.62(+1.08%)
Oct 06, 2020 58.53 58.76 57.84 58.01 7,241,354 -0.38(-0.65%)
Oct 05, 2020 58.14 58.47 58.05 58.39 4,974,106 +0.39(+0.67%)
Oct 02, 2020 57.75 58.27 57.56 58.01 8,247,129 -0.33(-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.