Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.84 48.28 47.72 48.16 19,336,820 +0.31(+0.64%)
Nov 29, 2018 47.69 47.99 47.63 47.85 15,520,297 +0.08(+0.16%)
Nov 28, 2018 47.30 47.78 47.16 47.77 25,668,714 +0.39(+0.83%)
Nov 27, 2018 46.88 47.40 46.86 47.38 18,637,692 +0.42(+0.89%)
Nov 26, 2018 46.97 47.20 46.73 46.96 15,333,836 +0.06(+0.13%)
Nov 23, 2018 46.69 47.10 46.58 46.90 10,164,804 +0.16(+0.35%)
Nov 21, 2018 46.74 46.74 46.74 0 -0.38(-0.80%)
Nov 20, 2018 47.76 48.00 46.98 47.11 38,579,704 -0.80(-1.66%)
Nov 19, 2018 48.00 48.26 47.71 47.91 19,541,074 -0.08(-0.16%)
Nov 16, 2018 47.84 48.18 47.67 47.99 17,772,402 +0.12(+0.25%)
Nov 15, 2018 47.78 47.87 47.41 47.87 29,912,954 -0.08(-0.16%)
Nov 14, 2018 48.35 48.35 47.71 47.94 20,535,250 -0.33(-0.67%)
Nov 13, 2018 48.41 48.59 48.03 48.27 27,041,130 -0.11(-0.23%)
Nov 12, 2018 48.50 48.77 48.29 48.38 18,634,592 -0.26(-0.53%)
Nov 09, 2018 48.34 48.79 48.34 48.64 21,625,442 +0.28(+0.58%)
Nov 08, 2018 48.09 48.43 48.08 48.35 15,059,139 +0.03(+0.05%)
Nov 07, 2018 48.25 48.35 47.82 48.33 17,602,346 +0.27(+0.57%)
Nov 06, 2018 47.75 48.07 47.59 48.05 18,255,808 +0.29(+0.61%)
Nov 05, 2018 47.25 47.89 47.18 47.76 23,332,760 +0.59(+1.25%)
Nov 02, 2018 47.42 47.48 46.76 47.17 33,533,876 -0.25(-0.52%)
Nov 01, 2018 47.19 47.57 46.95 47.42 26,390,776 +0.33(+0.71%)
Oct 31, 2018 47.52 47.52 46.71 47.09 35,205,672 -0.45(-0.94%)
Oct 30, 2018 46.92 47.58 46.80 47.53 38,725,672 +0.92(+1.98%)
Oct 29, 2018 46.39 46.93 46.18 46.61 37,025,104 +0.53(+1.15%)
Oct 26, 2018 46.65 46.78 45.87 46.08 45,924,916 -0.90(-1.91%)
Oct 25, 2018 46.75 47.15 46.35 46.98 35,069,092 +0.11(+0.24%)
Oct 24, 2018 46.70 47.52 46.56 46.86 42,947,440 +0.20(+0.42%)
Oct 23, 2018 46.19 46.79 45.92 46.67 35,592,972 +0.21(+0.44%)
Oct 22, 2018 46.90 46.96 46.33 46.46 19,446,548 -0.35(-0.75%)
Oct 19, 2018 46.29 46.95 46.29 46.81 33,076,150 +1.04(+2.28%)
Oct 18, 2018 45.88 46.29 45.62 45.77 22,629,516 -0.06(-0.13%)
Oct 17, 2018 45.57 45.93 45.41 45.83 18,502,720 +0.21(+0.47%)
Oct 16, 2018 45.22 45.68 45.05 45.61 18,071,300 +0.51(+1.12%)
Oct 15, 2018 44.71 45.44 44.71 45.11 18,566,040 +0.27(+0.61%)
Oct 12, 2018 44.78 44.99 44.44 44.84 30,682,034 +0.25(+0.56%)
Oct 11, 2018 45.59 45.83 44.44 44.59 52,014,812 -1.13(-2.47%)
Oct 10, 2018 46.12 46.47 45.64 45.72 30,516,894 -0.56(-1.20%)
Oct 09, 2018 46.39 46.49 46.16 46.27 15,744,899 -0.10(-0.22%)
Oct 08, 2018 45.70 46.43 45.70 46.38 17,416,774 +0.63(+1.38%)
Oct 05, 2018 45.69 45.92 45.67 45.74 16,242,447 -0.04(-0.09%)
Oct 04, 2018 45.77 45.85 45.44 45.79 23,322,708 -0.11(-0.24%)
Oct 03, 2018 46.50 46.55 45.84 45.90 17,749,306 -0.50(-1.07%)
Oct 02, 2018 46.10 46.49 45.99 46.39 11,206,447 +0.27(+0.58%)
Oct 01, 2018 46.23 46.30 46.08 46.13 10,193,674 -0.03(-0.07%)
Sep 28, 2018 46.04 46.22 46.00 46.16 10,806,179 +0.07(+0.15%)
Sep 27, 2018 46.00 46.39 45.87 46.09 10,389,131 -0.06(-0.13%)
Sep 26, 2018 46.24 46.51 46.09 46.15 12,114,784 +0.05(+0.11%)
Sep 25, 2018 46.51 46.62 46.08 46.10 9,753,093 -0.27(-0.59%)
Sep 24, 2018 46.93 47.04 46.34 46.38 12,440,480 -0.72(-1.53%)
Sep 21, 2018 47.10 47.17 47.00 47.10 12,042,316 +0.08(+0.16%)
Sep 20, 2018 46.56 47.03 46.56 47.02 13,903,949 +0.59(+1.26%)
Sep 19, 2018 46.48 46.67 46.37 46.43 9,167,026 -0.09(-0.18%)
Sep 18, 2018 46.67 46.69 46.33 46.52 18,398,434 -0.20(-0.42%)
Sep 17, 2018 46.51 46.73 46.41 46.71 12,094,149 +0.17(+0.37%)
Sep 14, 2018 46.63 46.64 46.31 46.54 10,500,706 -0.13(-0.27%)
Sep 13, 2018 46.76 46.77 46.41 46.67 11,466,973 -0.07(-0.15%)
Sep 12, 2018 46.20 46.84 46.18 46.74 17,906,720 +0.54(+1.16%)
Sep 11, 2018 46.31 46.36 46.10 46.20 9,555,222 -0.17(-0.37%)
Sep 10, 2018 46.32 46.65 46.32 46.37 9,837,575 +0.16(+0.35%)
Sep 07, 2018 46.16 46.25 45.89 46.21 10,879,546 -0.09(-0.20%)
Sep 06, 2018 46.16 46.33 46.00 46.31 14,510,985 +0.13(+0.28%)
Sep 05, 2018 45.52 46.18 45.46 46.18 17,322,948 +0.53(+1.15%)
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.