Skip to main content

CONSUMERS STA (NY: XLP )

77.41 -0.50 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 37.81 37.96 37.63 37.78 10,609,187 -0.12(-0.33%)
Apr 29, 2015 38.12 38.20 37.85 37.90 12,046,991 -0.34(-0.90%)
Apr 28, 2015 38.21 38.29 38.05 38.25 4,692,544 +0.04(+0.10%)
Apr 27, 2015 38.47 38.49 38.19 38.21 8,819,048 -0.21(-0.55%)
Apr 24, 2015 38.52 38.52 38.37 38.42 8,392,619 +0.01(+0.02%)
Apr 23, 2015 38.33 38.60 38.32 38.41 8,092,633 -0.13(-0.34%)
Apr 22, 2015 38.55 38.62 38.33 38.54 3,710,058 +0.02(+0.06%)
Apr 21, 2015 38.45 38.70 38.46 38.52 5,053,032 +0.07(+0.18%)
Apr 20, 2015 38.38 38.68 38.38 38.45 5,090,876 +0.13(+0.35%)
Apr 17, 2015 38.50 38.52 38.11 38.32 7,092,694 -0.36(-0.93%)
Apr 16, 2015 38.58 38.82 38.55 38.68 7,421,297 +0.14(+0.36%)
Apr 15, 2015 38.70 38.86 38.51 38.54 8,660,513 -0.11(-0.28%)
Apr 14, 2015 38.49 38.71 38.40 38.65 7,326,240 +0.09(+0.22%)
Apr 13, 2015 38.64 38.78 38.55 38.56 4,753,547 -0.18(-0.46%)
Apr 10, 2015 38.77 38.87 38.64 38.74 5,895,956 +0.07(+0.18%)
Apr 09, 2015 38.56 38.74 38.42 38.67 6,126,851 +0.11(+0.28%)
Apr 08, 2015 38.51 38.66 38.38 38.56 6,451,746 +0.06(+0.16%)
Apr 07, 2015 38.74 38.82 38.50 38.50 9,808,164 -0.18(-0.46%)
Apr 06, 2015 38.31 38.84 38.21 38.68 7,189,397 +0.30(+0.79%)
Apr 02, 2015 38.13 38.37 38.37 38.37 6,172,442 +0.26(+0.68%)
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.