Indicators

CONSUMERS STA (NY: XLP )

77.38 -0.03 (-0.05%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.34	15.51	15.28	15.47	10,302,913	+0.17(+1.09%)
May 28, 2009	15.23	15.39	15.10	15.30	10,827,933	+0.16(+1.06%)
May 27, 2009	15.53	15.57	15.14	15.14	10,425,080	-0.39(-2.54%)
May 26, 2009	15.34	15.56	15.24	15.54	8,186,963	+0.19(+1.26%)
May 22, 2009	15.23	15.48	15.23	15.34	9,026,326	+0.09(+0.61%)
May 21, 2009	15.26	15.32	15.16	15.25	8,553,962	-0.14(-0.91%)
May 20, 2009	15.46	15.54	15.38	15.39	15,241,072	+0.02(+0.13%)
May 19, 2009	15.29	15.40	15.26	15.37	9,639,846	+0.09(+0.57%)
May 18, 2009	15.33	15.34	15.06	15.28	9,851,113	+0.31(+2.10%)
May 15, 2009	15.10	15.20	14.97	14.97	10,508,944	-0.14(-0.93%)
May 14, 2009	15.18	15.21	15.10	15.11	9,520,967	+0.05(+0.36%)
May 13, 2009	15.22	15.22	15.05	15.06	7,901,774	-0.28(-1.83%)
May 12, 2009	15.15	15.36	15.10	15.34	7,834,860	+0.18(+1.19%)
May 11, 2009	15.14	15.18	15.00	15.16	8,292,799	-0.07(-0.48%)
May 08, 2009	15.09	15.24	15.09	15.23	11,333,200	+0.19(+1.29%)
May 07, 2009	15.10	15.16	14.99	15.04	10,223,693	+0.06(+0.40%)
May 06, 2009	14.94	15.04	14.89	14.98	12,024,407	+0.09(+0.63%)
May 05, 2009	14.98	15.10	14.84	14.88	10,613,172	-0.13(-0.89%)
May 04, 2009	14.96	15.06	14.93	15.02	7,503,289	+0.23(+1.58%)

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.