Skip to main content

CONSUMERS STA (NY: XLP )

77.38 -0.03 (-0.04%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 74.17 74.31 73.97 74.21 8,367,105 -0.22(-0.30%)
May 05, 2023 73.86 74.49 73.78 74.43 10,866,218 +0.68(+0.93%)
May 04, 2023 74.01 74.12 73.51 73.75 12,113,830 -0.18(-0.25%)
May 03, 2023 74.32 74.63 73.91 73.93 12,086,893 -0.61(-0.82%)
May 02, 2023 74.67 74.71 73.79 74.54 19,842,298 -0.20(-0.27%)
May 01, 2023 74.56 75.05 74.54 74.74 11,261,651 +0.06(+0.08%)
Apr 28, 2023 74.48 74.82 74.30 74.68 10,117,975 +0.40(+0.53%)
Apr 27, 2023 73.51 74.36 73.46 74.29 11,704,443 +0.82(+1.12%)
Apr 26, 2023 73.70 73.98 73.43 73.47 9,102,848 -0.58(-0.78%)
Apr 25, 2023 74.12 74.62 73.97 74.05 12,628,738 -0.10(-0.13%)
Apr 24, 2023 73.84 74.19 73.84 74.14 9,044,532 +0.30(+0.40%)
Apr 21, 2023 73.81 74.23 73.69 73.84 10,816,039 +0.53(+0.72%)
Apr 20, 2023 72.88 76.38 72.84 73.31 7,761,321 +0.17(+0.24%)
Apr 19, 2023 73.28 73.35 72.92 73.14 6,515,693 -0.05(-0.07%)
Apr 18, 2023 72.96 73.26 72.72 73.19 7,500,129 +0.22(+0.30%)
Apr 17, 2023 72.65 72.97 72.56 72.97 10,040,872 +0.46(+0.64%)
Apr 14, 2023 72.77 73.09 72.31 72.50 9,114,161 -0.46(-0.63%)
Apr 13, 2023 72.59 73.01 72.25 72.97 14,908,188 +0.41(+0.56%)
Apr 12, 2023 72.88 73.12 72.47 72.56 10,769,658 -0.33(-0.45%)
Apr 11, 2023 72.81 73.09 72.75 72.89 13,422,028 +0.21(+0.29%)
Apr 10, 2023 72.43 72.70 71.98 72.68 9,771,236 +0.00(+0.00%)
Apr 06, 2023 72.55 72.80 72.24 72.68 8,934,895 +0.06(+0.08%)
Apr 05, 2023 72.48 72.94 72.48 72.62 12,868,058 +0.34(+0.47%)
Apr 04, 2023 72.40 72.71 72.12 72.28 7,541,299 -0.14(-0.20%)
Apr 03, 2023 72.10 72.58 71.83 72.43 9,962,314 +0.38(+0.52%)
Mar 31, 2023 71.84 72.08 71.72 72.05 10,720,330 +0.58(+0.81%)
Mar 30, 2023 71.45 71.66 71.25 71.47 11,134,127 +0.20(+0.28%)
Mar 29, 2023 71.27 71.35 71.08 71.27 9,833,452 +0.40(+0.56%)
Mar 28, 2023 70.85 71.26 70.78 70.87 12,021,310 +0.13(+0.18%)
Mar 27, 2023 70.61 71.07 70.60 70.75 11,266,509 +0.38(+0.53%)
Mar 24, 2023 69.38 70.44 69.30 70.37 12,808,484 +1.18(+1.70%)
Mar 23, 2023 69.65 69.90 68.94 69.20 12,609,172 -0.27(-0.39%)
Mar 22, 2023 70.24 70.54 69.46 69.47 12,383,001 -0.65(-0.92%)
Mar 21, 2023 70.28 70.43 69.62 70.11 12,959,032 -0.06(-0.08%)
Mar 20, 2023 69.48 70.24 69.45 70.17 14,652,732 +0.96(+1.39%)
Mar 17, 2023 69.62 69.74 68.90 69.21 13,840,342 -0.51(-0.73%)
Mar 16, 2023 69.62 69.78 69.23 69.72 16,370,706 +0.05(+0.07%)
Mar 15, 2023 68.77 69.76 68.61 69.67 22,336,160 +0.45(+0.65%)
Mar 14, 2023 68.80 69.26 68.55 69.22 19,940,954 +0.62(+0.91%)
Mar 13, 2023 68.18 69.66 68.15 68.60 31,081,068 +0.35(+0.51%)
Mar 10, 2023 68.72 68.99 68.00 68.25 19,823,314 -0.34(-0.49%)
Mar 09, 2023 69.50 69.61 68.38 68.59 16,266,663 -0.64(-0.93%)
Mar 08, 2023 69.05 69.31 68.81 69.23 11,638,767 +0.12(+0.17%)
Mar 07, 2023 69.82 70.05 68.99 69.11 10,480,747 -0.69(-0.99%)
Mar 06, 2023 69.43 69.91 69.40 69.81 8,706,038 +0.18(+0.26%)
Mar 03, 2023 69.57 69.69 68.98 69.62 12,903,037 +0.06(+0.08%)
Mar 02, 2023 68.63 69.70 68.57 69.57 10,289,658 +0.94(+1.37%)
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.