Skip to main content

CONSUMERS STA (NY: XLP )

77.31 -0.10 (-0.14%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.54 17.60 17.27 17.29 12,124,305 -0.27(-1.56%)
Oct 29, 2009 17.44 17.59 17.36 17.56 14,718,549 +0.28(+1.63%)
Oct 28, 2009 17.27 17.44 17.26 17.28 21,929,220 -0.05(-0.27%)
Oct 27, 2009 17.33 17.42 17.26 17.33 9,656,002 +0.01(+0.08%)
Oct 26, 2009 17.43 17.58 17.29 17.31 8,669,421 -0.13(-0.77%)
Oct 23, 2009 17.47 17.48 17.39 17.45 10,315,159 -0.17(-0.99%)
Oct 22, 2009 17.56 17.70 17.49 17.62 7,651,454 +0.03(+0.17%)
Oct 21, 2009 17.70 17.84 17.55 17.59 17,497,462 -0.14(-0.77%)
Oct 20, 2009 17.71 17.77 17.70 17.73 12,305,467 -0.02(-0.11%)
Oct 19, 2009 17.67 17.83 17.65 17.75 15,769,289 +0.10(+0.57%)
Oct 16, 2009 17.50 17.70 17.50 17.65 7,211,308 +0.09(+0.53%)
Oct 15, 2009 17.41 17.58 17.38 17.55 5,480,917 +0.13(+0.77%)
Oct 14, 2009 17.49 17.49 17.36 17.42 6,578,291 +0.06(+0.35%)
Oct 13, 2009 17.41 17.41 17.29 17.36 3,323,821 -0.06(-0.35%)
Oct 12, 2009 17.47 17.48 17.33 17.42 2,843,289 +0.07(+0.42%)
Oct 09, 2009 17.33 17.36 17.26 17.35 5,429,945 +0.04(+0.23%)
Oct 08, 2009 17.23 17.35 17.22 17.31 4,486,976 +0.10(+0.58%)
Oct 07, 2009 17.15 17.21 17.11 17.20 6,560,589 +0.07(+0.43%)
Oct 06, 2009 17.00 17.16 17.00 17.13 8,021,519 +0.15(+0.91%)
Oct 05, 2009 16.92 17.00 16.80 16.98 7,341,256 +0.04(+0.24%)
Oct 02, 2009 16.79 17.00 16.79 16.94 8,126,238 +0.05(+0.32%)
Oct 01, 2009 16.99 17.04 16.84 16.88 13,538,091 -0.15(-0.90%)
Sep 30, 2009 17.06 17.08 16.86 17.04 8,034,215 +0.03(+0.20%)
Sep 29, 2009 17.01 17.10 16.98 17.00 6,874,697 -0.01(-0.08%)
Sep 28, 2009 16.84 17.03 16.84 17.02 7,578,912 +0.13(+0.75%)
Sep 25, 2009 16.94 16.99 16.86 16.89 6,594,467 +0.00(+0.00%)
Sep 24, 2009 17.00 17.06 16.88 16.89 8,127,726 -0.09(-0.51%)
Sep 23, 2009 17.02 17.18 16.98 16.98 7,620,652 +0.00(+0.00%)
Sep 22, 2009 17.02 17.02 16.90 16.98 4,830,924 +0.03(+0.20%)
Sep 21, 2009 16.98 16.99 16.88 16.94 7,904,353 -0.05(-0.31%)
Sep 18, 2009 16.88 17.02 16.84 17.00 15,275,025 +0.10(+0.59%)
Sep 17, 2009 16.97 17.02 16.88 16.90 11,929,174 +0.10(+0.60%)
Sep 16, 2009 16.90 16.96 16.78 16.80 9,043,272 -0.03(-0.16%)
Sep 15, 2009 16.97 16.98 16.78 16.82 6,680,295 -0.09(-0.51%)
Sep 14, 2009 16.81 16.97 16.80 16.91 5,733,074 -0.04(-0.24%)
Sep 11, 2009 16.98 16.98 16.87 16.95 9,553,505 +0.07(+0.44%)
Sep 10, 2009 16.80 16.90 16.79 16.88 8,256,135 +0.12(+0.72%)
Sep 09, 2009 16.80 16.83 16.71 16.76 7,396,075 -0.01(-0.04%)
Sep 08, 2009 16.71 16.80 16.67 16.76 13,534,466 +0.14(+0.85%)
Sep 04, 2009 16.53 16.66 16.51 16.62 6,755,005 +0.12(+0.73%)
Sep 03, 2009 16.63 16.63 16.40 16.50 7,148,186 +0.03(+0.20%)
Sep 02, 2009 16.43 16.51 16.38 16.47 7,036,183 +0.01(+0.08%)
Sep 01, 2009 16.54 16.68 16.41 16.46 8,819,289 -0.15(-0.93%)
Aug 31, 2009 16.54 16.63 16.48 16.61 5,603,766 +0.03(+0.20%)
Aug 28, 2009 16.67 16.69 16.50 16.58 4,154,584 -0.07(-0.40%)
Aug 27, 2009 16.69 16.69 16.52 16.64 4,975,327 +0.00(+0.00%)
Aug 26, 2009 16.61 16.72 16.58 16.64 4,623,563 +0.05(+0.32%)
Aug 25, 2009 16.56 16.74 16.55 16.59 7,009,239 +0.03(+0.16%)
Aug 24, 2009 16.64 16.66 16.52 16.56 2,327,929 +0.01(+0.04%)
Aug 21, 2009 16.45 16.62 16.43 16.56 4,532,561 +0.18(+1.10%)
Aug 20, 2009 16.25 16.42 16.25 16.38 4,369,056 +0.08(+0.49%)
Aug 19, 2009 16.09 16.33 16.09 16.29 4,426,579 +0.11(+0.66%)
Aug 18, 2009 16.13 16.24 16.07 16.19 4,819,315 +0.03(+0.21%)
Aug 17, 2009 16.13 16.24 16.11 16.15 5,431,637 -0.17(-1.07%)
Aug 14, 2009 16.32 16.40 16.18 16.33 3,638,601 -0.02(-0.12%)
Aug 13, 2009 16.29 16.35 16.18 16.35 8,122,043 +0.09(+0.58%)
Aug 12, 2009 16.21 16.38 16.20 16.25 4,202,235 -0.01(-0.04%)
Aug 11, 2009 16.27 16.31 16.23 16.26 3,906,095 +0.00(+0.00%)
Aug 10, 2009 16.25 16.28 16.16 16.26 7,204,951 +0.01(+0.08%)
Aug 07, 2009 16.20 16.29 16.15 16.25 9,413,437 +0.07(+0.41%)
Aug 06, 2009 16.33 16.36 16.11 16.18 9,236,793 -0.17(-1.02%)
Aug 05, 2009 16.42 16.44 16.25 16.35 6,685,355 -0.08(-0.49%)
Aug 04, 2009 16.41 16.58 16.39 16.43 6,507,961 +0.00(+0.00%)
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.