Indicators

CONSUMERS STA (NY: XLP )

77.41 -0.50 (-0.64%)

Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.52	16.52	16.42	16.44	1,410,510	-0.08(-0.49%)
Jul 28, 2006	16.42	16.55	16.40	16.52	3,150,673	+0.15(+0.94%)
Jul 27, 2006	16.48	16.54	16.36	16.37	6,088,253	-0.11(-0.65%)
Jul 26, 2006	16.56	16.56	16.44	16.48	2,842,838	-0.08(-0.49%)
Jul 25, 2006	16.45	16.59	16.39	16.56	7,261,312	+0.08(+0.49%)
Jul 24, 2006	16.38	16.48	16.36	16.48	2,932,648	+0.12(+0.74%)
Jul 21, 2006	16.40	16.44	16.32	16.36	1,190,842	-0.03(-0.20%)
Jul 20, 2006	16.46	16.48	16.39	16.39	745,079	+0.01(+0.08%)
Jul 19, 2006	16.16	16.40	16.16	16.38	3,769,630	+0.20(+1.24%)
Jul 18, 2006	16.10	16.17	16.00	16.17	2,362,706	+0.07(+0.46%)
Jul 17, 2006	16.02	16.15	16.02	16.10	1,764,669	+0.04(+0.25%)
Jul 14, 2006	16.19	16.26	16.00	16.06	5,177,301	-0.16(-0.99%)
Jul 13, 2006	16.24	16.33	16.18	16.22	1,254,202	-0.13(-0.82%)
Jul 12, 2006	16.49	16.50	16.33	16.36	3,176,375	-0.13(-0.81%)
Jul 11, 2006	16.44	16.51	16.36	16.49	3,393,055	+0.09(+0.53%)
Jul 10, 2006	16.36	16.46	16.36	16.40	2,572,063	+0.10(+0.62%)
Jul 07, 2006	16.32	16.36	16.26	16.30	1,214,901	-0.03(-0.20%)
Jul 06, 2006	16.20	16.41	16.11	16.33	4,612,589	+0.19(+1.16%)
Jul 05, 2006	16.26	16.26	16.09	16.15	1,755,853	-0.13(-0.82%)

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.