Skip to main content

CONSUMERS STA (NY: XLP )

77.30 -0.11 (-0.14%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.21 28.29 28.09 28.11 10,935,417 -0.01(-0.05%)
Feb 27, 2013 27.95 28.20 27.83 28.12 8,680,613 +0.21(+0.74%)
Feb 26, 2013 27.92 28.01 27.80 27.92 10,375,690 +0.07(+0.24%)
Feb 25, 2013 28.33 28.36 27.83 27.85 10,670,055 -0.38(-1.36%)
Feb 22, 2013 28.13 28.23 28.06 28.23 8,377,906 +0.16(+0.58%)
Feb 21, 2013 27.96 28.13 27.89 28.07 13,215,005 +0.09(+0.32%)
Feb 20, 2013 28.06 28.14 27.98 27.98 14,166,921 -0.05(-0.18%)
Feb 19, 2013 27.83 28.04 27.82 28.03 11,031,738 +0.28(+1.01%)
Feb 15, 2013 27.67 27.81 27.62 27.75 7,711,317 +0.04(+0.14%)
Feb 14, 2013 27.74 27.81 27.69 27.72 10,792,305 +0.06(+0.21%)
Feb 13, 2013 27.68 27.68 27.57 27.66 4,290,030 +0.03(+0.11%)
Feb 12, 2013 27.69 27.69 27.59 27.63 4,483,187 -0.03(-0.11%)
Feb 11, 2013 27.69 27.69 27.61 27.66 4,007,944 +0.00(+0.00%)
Feb 08, 2013 27.72 27.80 27.63 27.66 9,762,359 -0.02(-0.08%)
Feb 07, 2013 27.51 27.70 27.50 27.68 11,818,585 +0.15(+0.54%)
Feb 06, 2013 27.42 27.54 27.38 27.53 3,921,273 +0.36(+1.33%)
Feb 04, 2013 27.34 27.34 27.15 27.17 6,099,352 -0.26(-0.94%)
Feb 01, 2013 27.39 27.47 27.29 27.43 6,579,688 +0.22(+0.81%)
Jan 31, 2013 27.27 27.31 27.20 27.21 5,928,533 -0.04(-0.14%)
Jan 30, 2013 27.28 27.35 27.22 27.24 5,927,999 -0.05(-0.19%)
Jan 29, 2013 27.13 27.34 27.11 27.30 6,597,902 +0.15(+0.54%)
Jan 28, 2013 27.13 27.19 27.05 27.15 6,931,022 +0.02(+0.08%)
Jan 25, 2013 27.10 27.15 27.05 27.13 5,326,734 +0.13(+0.49%)
Jan 24, 2013 26.93 27.04 26.92 26.99 6,191,590 +0.07(+0.27%)
Jan 23, 2013 26.91 26.93 26.85 26.92 4,881,682 -0.01(-0.03%)
Jan 22, 2013 26.90 26.94 26.81 26.93 5,173,220 +0.01(+0.03%)
Jan 18, 2013 26.86 26.92 26.75 26.92 7,669,271 +0.11(+0.41%)
Jan 17, 2013 26.75 26.89 26.68 26.81 8,383,397 +0.18(+0.66%)
Jan 16, 2013 26.60 26.69 26.58 26.63 4,502,455 -0.04(-0.14%)
Jan 15, 2013 26.54 26.69 26.48 26.67 5,780,776 +0.08(+0.31%)
Jan 14, 2013 26.50 26.61 26.48 26.59 6,885,162 +0.08(+0.31%)
Jan 11, 2013 26.42 26.51 26.39 26.51 4,094,976 +0.12(+0.45%)
Jan 10, 2013 26.31 26.40 26.26 26.39 5,533,398 +0.16(+0.59%)
Jan 09, 2013 26.24 26.29 26.18 26.23 5,841,057 +0.06(+0.23%)
Jan 08, 2013 26.23 26.23 26.13 26.17 6,106,259 -0.07(-0.28%)
Jan 07, 2013 26.39 26.41 26.18 26.25 4,105,809 -0.18(-0.67%)
Jan 04, 2013 26.32 26.47 26.32 26.43 8,052,765 +0.07(+0.28%)
Jan 03, 2013 26.38 26.43 26.28 26.35 8,858,851 -0.07(-0.25%)
Jan 02, 2013 26.19 26.43 25.75 26.42 14,654,233 +0.66(+2.58%)
Dec 31, 2012 25.37 25.75 25.33 25.75 24,132,924 +0.33(+1.31%)
Dec 28, 2012 25.55 25.69 25.42 25.42 20,686,754 -0.27(-1.06%)
Dec 27, 2012 25.65 25.75 25.50 25.69 8,792,084 +0.04(+0.17%)
Dec 26, 2012 25.86 25.89 25.61 25.65 15,025,110 -0.22(-0.86%)
Dec 24, 2012 25.86 25.89 25.82 25.87 6,388,888 -0.08(-0.31%)
Dec 21, 2012 25.96 26.14 25.78 25.95 11,198,581 -0.22(-0.85%)
Dec 20, 2012 26.07 26.19 26.00 26.18 8,044,663 +0.15(+0.56%)
Dec 19, 2012 26.33 26.34 26.03 26.03 22,586,010 -0.26(-1.00%)
Dec 18, 2012 26.25 26.37 26.11 26.29 11,262,596 -0.01(-0.03%)
Dec 17, 2012 26.30 26.36 26.21 26.30 9,089,082 +0.06(+0.22%)
Dec 14, 2012 26.22 26.34 26.21 26.24 3,339,496 -0.04(-0.17%)
Dec 13, 2012 26.41 26.44 26.23 26.29 6,803,858 -0.04(-0.17%)
Dec 12, 2012 26.48 26.48 26.31 26.33 6,370,971 -0.06(-0.22%)
Dec 11, 2012 26.47 26.60 26.35 26.39 6,662,637 +0.01(+0.06%)
Dec 10, 2012 26.34 26.45 26.34 26.37 10,906,491 -0.03(-0.11%)
Dec 07, 2012 26.32 26.41 26.25 26.40 6,291,792 +0.18(+0.70%)
Dec 06, 2012 26.25 26.28 26.18 26.22 6,646,207 +0.03(+0.11%)
Dec 05, 2012 26.14 26.31 26.06 26.19 8,498,543 +0.05(+0.18%)
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.