Skip to main content

CONSUMERS STA (NY: XLP )

76.70 -0.55 (-0.71%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.72 47.72 47.72 0 -0.01(-0.02%)
Dec 28, 2017 47.87 47.93 47.61 47.72 8,693,139 -0.08(-0.16%)
Dec 27, 2017 47.87 47.98 47.75 47.80 7,144,831 -0.01(-0.02%)
Dec 26, 2017 47.67 47.91 47.63 47.81 10,141,879 +0.11(+0.23%)
Dec 22, 2017 47.69 47.77 47.64 47.70 5,029,801 +0.08(+0.16%)
Dec 21, 2017 47.75 47.82 47.58 47.62 6,620,793 -0.03(-0.07%)
Dec 20, 2017 47.78 47.82 47.37 47.66 16,469,947 -0.08(-0.18%)
Dec 19, 2017 47.87 47.96 47.73 47.74 9,405,843 +0.06(+0.12%)
Dec 18, 2017 47.81 48.07 47.66 47.68 10,491,408 -0.03(-0.05%)
Dec 15, 2017 47.45 47.77 47.45 47.71 10,838,828 +0.53(+1.13%)
Dec 14, 2017 47.45 47.45 47.16 47.17 10,952,121 -0.21(-0.44%)
Dec 13, 2017 47.15 47.48 47.08 47.38 13,919,890 +0.27(+0.57%)
Dec 12, 2017 47.13 47.29 46.96 47.11 7,471,234 +0.01(+0.02%)
Dec 11, 2017 47.06 47.13 46.84 47.11 8,092,984 -0.01(-0.02%)
Dec 08, 2017 47.00 47.11 46.79 47.11 10,444,416 +0.12(+0.27%)
Dec 07, 2017 47.36 47.38 46.96 46.99 9,075,208 -0.46(-0.97%)
Dec 06, 2017 47.14 47.45 47.14 47.45 20,072,880 +0.30(+0.64%)
Dec 05, 2017 47.22 47.40 47.02 47.15 27,542,430 -0.07(-0.16%)
Dec 04, 2017 47.11 47.26 46.69 47.22 27,351,316 +0.44(+0.94%)
Dec 01, 2017 46.56 46.80 46.06 46.78 35,227,668 +0.12(+0.25%)
Nov 30, 2017 46.41 46.79 46.29 46.66 16,933,954 +0.42(+0.92%)
Nov 29, 2017 45.96 46.41 45.92 46.24 17,704,552 +0.24(+0.53%)
Nov 28, 2017 45.70 46.00 45.60 46.00 8,391,016 +0.37(+0.82%)
Nov 27, 2017 45.57 45.70 45.56 45.62 9,739,827 +0.03(+0.05%)
Nov 24, 2017 45.71 45.76 45.59 45.60 2,799,890 -0.03(-0.07%)
Nov 22, 2017 45.68 45.73 45.49 45.63 12,576,330 -0.06(-0.13%)
Nov 21, 2017 45.62 45.88 45.57 45.69 12,464,386 +0.15(+0.33%)
Nov 20, 2017 45.52 45.69 45.50 45.54 8,344,181 -0.05(-0.11%)
Nov 17, 2017 45.62 45.75 45.50 45.59 8,766,938 -0.16(-0.35%)
Nov 16, 2017 45.53 45.88 45.47 45.75 13,373,647 +0.62(+1.38%)
Nov 15, 2017 45.47 45.51 45.09 45.12 12,881,954 -0.48(-1.06%)
Nov 14, 2017 45.33 45.64 45.27 45.61 10,694,125 +0.16(+0.35%)
Nov 13, 2017 45.22 45.63 45.19 45.45 9,373,806 +0.26(+0.57%)
Nov 10, 2017 44.67 45.23 44.64 45.19 9,601,404 +0.46(+1.02%)
Nov 09, 2017 44.54 44.88 44.51 44.73 12,517,313 -0.01(-0.02%)
Nov 08, 2017 44.39 44.74 44.33 44.74 15,447,041 +0.48(+1.09%)
Nov 07, 2017 43.79 44.26 43.65 44.26 11,452,924 +0.49(+1.12%)
Nov 06, 2017 44.15 44.16 43.76 43.77 12,889,409 -0.47(-1.07%)
Nov 03, 2017 44.26 44.38 44.19 44.24 7,113,614 +0.01(+0.02%)
Nov 02, 2017 44.29 44.37 44.07 44.23 12,805,722 -0.11(-0.24%)
Nov 01, 2017 44.32 44.46 44.20 44.34 9,076,079 +0.14(+0.32%)
Oct 31, 2017 44.05 44.30 43.98 44.20 13,002,191 +0.37(+0.84%)
Oct 30, 2017 44.15 43.80 43.83 11,170,306 -0.37(-0.85%)
Oct 27, 2017 44.47 44.53 44.12 44.21 12,288,014 -0.38(-0.86%)
Oct 26, 2017 44.72 44.91 44.58 44.59 17,517,006 +0.03(+0.07%)
Oct 25, 2017 44.67 44.75 44.29 44.56 14,669,971 -0.12(-0.28%)
Oct 24, 2017 44.81 44.86 44.62 44.68 12,830,873 -0.16(-0.35%)
Oct 23, 2017 44.84 45.07 44.78 44.84 8,800,002 -0.03(-0.07%)
Oct 20, 2017 44.90 44.92 44.73 44.87 14,056,387 -0.11(-0.24%)
Oct 19, 2017 45.02 45.05 44.83 44.98 10,263,020 -0.24(-0.53%)
Oct 18, 2017 45.23 45.29 45.09 45.22 5,607,543 -0.06(-0.13%)
Oct 17, 2017 45.33 45.37 45.14 45.28 12,462,326 -0.17(-0.37%)
Oct 16, 2017 45.38 45.47 45.37 45.45 5,224,446 +0.02(+0.04%)
Oct 13, 2017 45.52 45.55 45.40 45.43 9,988,187 +0.08(+0.18%)
Oct 12, 2017 45.12 45.39 45.08 45.35 9,724,706 +0.19(+0.42%)
Oct 11, 2017 45.04 45.28 45.04 45.16 12,391,256 +0.09(+0.20%)
Oct 10, 2017 44.86 45.17 44.81 45.07 12,787,819 +0.39(+0.88%)
Oct 09, 2017 44.86 44.92 44.59 44.67 15,110,595 -0.12(-0.28%)
Oct 06, 2017 45.02 45.10 44.74 44.80 9,135,230 -0.45(-0.99%)
Oct 05, 2017 45.20 45.36 45.13 45.25 22,827,584 +0.20(+0.44%)
Oct 04, 2017 44.84 45.22 44.72 45.05 25,691,316 +0.14(+0.32%)
Oct 03, 2017 44.93 44.99 44.79 44.91 24,514,148 +0.05(+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.