Skip to main content

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.43 24.57 24.41 24.53 5,246,287 +0.15(+0.61%)
Mar 29, 2012 24.31 24.40 24.21 24.38 7,010,062 -0.01(-0.04%)
Mar 28, 2012 24.43 24.46 24.33 24.39 4,914,799 -0.06(-0.24%)
Mar 27, 2012 24.54 24.56 24.44 24.45 4,599,929 -0.01(-0.06%)
Mar 26, 2012 24.34 24.48 24.33 24.46 7,728,695 +0.17(+0.68%)
Mar 23, 2012 24.27 24.30 24.18 24.30 4,315,535 +0.06(+0.24%)
Mar 22, 2012 24.17 24.28 24.10 24.24 7,601,842 +0.02(+0.09%)
Mar 21, 2012 24.15 24.27 24.14 24.22 5,795,619 +0.04(+0.15%)
Mar 20, 2012 24.10 24.22 24.07 24.18 6,659,620 -0.01(-0.06%)
Mar 19, 2012 24.17 24.22 24.10 24.20 5,849,834 +0.01(+0.06%)
Mar 16, 2012 24.25 24.25 24.15 24.18 7,439,659 -0.02(-0.06%)
Mar 15, 2012 24.13 24.21 24.08 24.20 7,393,947 +0.04(+0.18%)
Mar 14, 2012 24.20 24.23 24.10 24.15 8,000,326 -0.07(-0.30%)
Mar 13, 2012 24.12 24.23 24.08 24.23 7,160,484 +0.18(+0.74%)
Mar 12, 2012 23.90 24.08 23.90 24.05 10,349,985 +0.09(+0.36%)
Mar 09, 2012 23.89 23.98 23.85 23.96 7,311,353 +0.08(+0.33%)
Mar 08, 2012 23.80 23.91 23.80 23.88 8,095,192 +0.16(+0.69%)
Mar 07, 2012 23.73 23.74 23.61 23.72 10,167,260 +0.04(+0.15%)
Mar 06, 2012 23.74 23.82 23.67 23.68 13,641,257 -0.20(-0.84%)
Mar 05, 2012 23.76 23.92 23.75 23.88 8,479,575 +0.11(+0.45%)
Mar 02, 2012 23.73 23.82 23.72 23.77 5,638,225 +0.02(+0.09%)
Mar 01, 2012 23.80 23.84 23.53 23.75 10,935,680 -0.04(-0.15%)
Feb 29, 2012 23.72 23.88 23.72 23.79 17,940,150 +0.04(+0.18%)
Feb 28, 2012 23.67 23.75 23.63 23.75 6,810,657 +0.08(+0.33%)
Feb 27, 2012 23.59 23.71 23.52 23.67 7,738,930 +0.00(+0.00%)
Feb 24, 2012 23.62 23.68 23.60 23.67 6,509,815 +0.08(+0.33%)
Feb 23, 2012 23.42 23.62 23.41 23.59 5,978,394 +0.12(+0.52%)
Feb 22, 2012 23.53 23.54 23.41 23.47 5,143,658 -0.06(-0.27%)
Feb 21, 2012 23.67 23.67 23.50 23.53 7,763,585 -0.14(-0.57%)
Feb 17, 2012 23.70 23.77 23.62 23.67 4,925,251 +0.02(+0.09%)
Feb 16, 2012 23.51 23.67 23.50 23.65 5,846,983 +0.15(+0.64%)
Feb 15, 2012 23.57 23.62 23.43 23.50 7,445,682 -0.01(-0.03%)
Feb 14, 2012 23.35 23.52 23.35 23.50 6,535,349 +0.06(+0.24%)
Feb 13, 2012 23.42 23.47 23.40 23.45 7,581,143 +0.10(+0.43%)
Feb 10, 2012 23.28 23.35 23.25 23.35 6,392,508 -0.05(-0.21%)
Feb 09, 2012 23.29 23.42 23.24 23.40 8,347,814 +0.13(+0.55%)
Feb 08, 2012 23.32 23.32 23.18 23.27 6,557,747 +0.01(+0.03%)
Feb 07, 2012 23.18 23.32 23.17 23.26 15,657,755 +0.02(+0.09%)
Feb 06, 2012 23.20 23.29 23.17 23.24 10,308,576 -0.01(-0.06%)
Feb 03, 2012 23.25 23.37 23.20 23.25 9,306,297 +0.07(+0.31%)
Feb 02, 2012 23.13 23.20 23.10 23.18 7,616,044 +0.09(+0.37%)
Feb 01, 2012 23.02 23.20 23.02 23.09 13,324,411 +0.16(+0.72%)
Jan 31, 2012 23.02 23.03 22.79 22.93 8,205,549 +0.01(+0.06%)
Jan 30, 2012 22.97 22.99 22.83 22.92 13,469,891 -0.15(-0.65%)
Jan 27, 2012 23.12 23.19 22.98 23.07 7,937,112 -0.16(-0.68%)
Jan 26, 2012 23.37 23.42 23.16 23.22 9,446,074 -0.09(-0.37%)
Jan 25, 2012 22.97 23.34 22.96 23.31 10,842,315 +0.26(+1.15%)
Jan 24, 2012 23.06 23.10 23.02 23.04 8,220,739 -0.13(-0.56%)
Jan 23, 2012 23.13 23.20 23.06 23.17 30,449,386 -0.02(-0.09%)
Jan 20, 2012 23.15 23.23 23.08 23.20 15,390,013 +0.01(+0.03%)
Jan 19, 2012 23.17 23.24 23.07 23.19 8,327,483 +0.04(+0.19%)
Jan 18, 2012 23.09 23.17 23.04 23.14 7,189,661 +0.05(+0.22%)
Jan 17, 2012 23.20 23.21 23.09 23.09 9,423,698 +0.09(+0.37%)
Jan 13, 2012 22.97 23.04 22.87 23.01 7,806,925 -0.02(-0.09%)
Jan 12, 2012 23.09 23.14 22.97 23.03 6,611,269 -0.01(-0.03%)
Jan 11, 2012 23.04 23.11 22.98 23.04 7,520,540 -0.10(-0.43%)
Jan 10, 2012 23.22 23.22 23.12 23.14 7,059,028 +0.08(+0.34%)
Jan 09, 2012 23.08 23.09 22.99 23.06 4,616,314 +0.04(+0.16%)
Jan 06, 2012 23.21 23.21 22.98 23.02 8,892,176 -0.15(-0.65%)
Jan 05, 2012 23.14 23.20 23.03 23.17 6,373,748 -0.01(-0.06%)
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.