Indicators

CONSUMERS STA (NY: XLP )

76.95 +0.14 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.65	16.65	16.55	16.57	1,399,942	-0.08(-0.49%)
Jul 28, 2006	16.55	16.67	16.52	16.65	3,127,067	+0.15(+0.94%)
Jul 27, 2006	16.60	16.67	16.48	16.49	6,042,637	-0.11(-0.65%)
Jul 26, 2006	16.69	16.69	16.57	16.60	2,821,538	-0.08(-0.48%)
Jul 25, 2006	16.57	16.71	16.51	16.68	7,206,907	+0.08(+0.49%)
Jul 24, 2006	16.51	16.60	16.48	16.60	2,910,676	+0.12(+0.74%)
Jul 21, 2006	16.52	16.56	16.44	16.48	1,181,919	-0.03(-0.20%)
Jul 20, 2006	16.59	16.61	16.51	16.51	739,497	+0.01(+0.08%)
Jul 19, 2006	16.28	16.52	16.28	16.50	3,741,386	+0.20(+1.24%)
Jul 18, 2006	16.22	16.30	16.12	16.30	2,345,003	+0.07(+0.46%)
Jul 17, 2006	16.14	16.27	16.14	16.22	1,751,448	+0.04(+0.25%)
Jul 14, 2006	16.31	16.38	16.12	16.18	5,138,511	-0.16(-0.99%)
Jul 13, 2006	16.36	16.45	16.30	16.34	1,244,805	-0.13(-0.82%)
Jul 12, 2006	16.61	16.63	16.45	16.48	3,152,577	-0.13(-0.81%)
Jul 11, 2006	16.57	16.63	16.49	16.61	3,367,633	+0.09(+0.53%)
Jul 10, 2006	16.49	16.58	16.49	16.53	2,552,792	+0.10(+0.62%)
Jul 07, 2006	16.44	16.48	16.38	16.42	1,205,798	-0.03(-0.20%)
Jul 06, 2006	16.32	16.53	16.24	16.46	4,578,029	+0.19(+1.16%)
Jul 05, 2006	16.38	16.38	16.21	16.27	1,742,697	-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.