Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.47 18.53 18.27 18.47 10,797,965 +0.05(+0.26%)
Jul 29, 2010 18.65 18.65 18.33 18.42 44,204 -0.23(-1.21%)
Jul 28, 2010 18.72 18.77 18.63 18.65 10,507,534 -0.10(-0.55%)
Jul 27, 2010 18.73 18.80 18.66 18.75 28,791,728 +0.07(+0.37%)
Jul 26, 2010 18.64 18.68 18.57 18.68 12,784,739 +0.10(+0.52%)
Jul 23, 2010 18.39 18.63 18.39 18.59 14,755,975 +0.17(+0.93%)
Jul 22, 2010 18.37 18.47 18.34 18.42 12,318 +0.21(+1.13%)
Jul 21, 2010 18.47 18.48 18.16 18.21 16,652,477 -0.20(-1.08%)
Jul 20, 2010 18.03 18.43 18.03 18.41 8,056 +0.22(+1.20%)
Jul 19, 2010 18.16 18.23 18.12 18.19 9,481,623 +0.03(+0.19%)
Jul 16, 2010 18.16 18.42 18.13 18.16 11,433,760 -0.26(-1.41%)
Jul 15, 2010 18.38 18.45 18.25 18.42 6,034,331 +0.05(+0.30%)
Jul 14, 2010 18.29 18.39 18.25 18.36 6,604 +0.01(+0.04%)
Jul 13, 2010 18.32 18.39 18.27 18.36 14,731 +0.16(+0.90%)
Jul 12, 2010 18.06 18.19 18.06 18.19 5,530,095 +0.06(+0.34%)
Jul 09, 2010 18.09 18.16 18.05 18.13 10,070,557 +0.00(+0.00%)
Jul 08, 2010 17.99 18.14 17.93 18.13 15,691 +0.27(+1.49%)
Jul 07, 2010 17.55 17.88 17.49 17.86 9,486,564 +0.34(+1.91%)
Jul 06, 2010 17.59 17.66 17.39 17.53 10,093,050 +0.10(+0.59%)
Jul 02, 2010 17.42 17.54 17.36 17.42 7,119,631 -0.07(-0.39%)
Jul 01, 2010 17.48 17.52 17.32 17.49 14,276,080 +0.03(+0.20%)
Jun 30, 2010 17.53 17.61 17.41 17.46 9,586,586 -0.12(-0.68%)
Jun 29, 2010 17.73 17.78 17.53 17.58 13,186 -0.14(-0.79%)
Jun 25, 2010 17.72 17.96 17.71 17.72 15,498,622 -0.18(-1.03%)
Jun 24, 2010 18.02 18.07 17.89 17.90 8,114 -0.22(-1.21%)
Jun 23, 2010 18.07 18.17 17.98 18.12 9,887,827 +0.12(+0.65%)
Jun 22, 2010 18.19 18.27 18.01 18.01 53,498 -0.20(-1.09%)
Jun 21, 2010 18.42 18.46 18.15 18.21 7,857,340 -0.05(-0.26%)
Jun 18, 2010 18.25 18.41 18.25 18.25 11,260,072 +0.06(+0.35%)
Jun 17, 2010 18.11 18.20 18.01 18.19 9,253,343 +0.16(+0.90%)
Jun 16, 2010 18.05 18.11 18.00 18.03 5,406,394 -0.12(-0.67%)
Jun 15, 2010 18.06 18.15 18.00 18.15 7,963,747 +0.18(+1.01%)
Jun 14, 2010 17.99 18.07 17.93 17.97 8,304,253 +0.10(+0.57%)
Jun 11, 2010 17.91 17.91 17.72 17.86 8,924,847 -0.15(-0.82%)
Jun 10, 2010 17.90 18.03 17.88 18.01 59,266 +0.30(+1.71%)
Jun 09, 2010 17.88 17.96 17.66 17.71 12,767,899 -0.03(-0.19%)
Jun 08, 2010 17.48 17.76 17.45 17.74 14,154,706 +0.28(+1.62%)
Jun 07, 2010 17.56 17.71 17.46 17.46 14,126,402 -0.14(-0.77%)
Jun 04, 2010 17.59 17.92 17.55 17.59 13,522,940 -0.49(-2.72%)
Jun 03, 2010 18.09 18.12 17.97 18.09 8,140,681 +0.04(+0.22%)
Jun 02, 2010 17.82 18.05 17.76 18.05 43,532 +0.30(+1.71%)
Jun 01, 2010 17.72 17.95 17.60 17.74 89,910 -0.04(-0.23%)
May 28, 2010 17.78 17.92 17.76 17.78 10,979,233 -0.09(-0.49%)
May 27, 2010 17.76 17.87 17.67 17.87 18,325,616 +0.36(+2.04%)
May 26, 2010 17.67 17.79 17.50 17.51 12,238 -0.11(-0.65%)
May 25, 2010 17.49 17.67 17.40 17.63 23,618,038 -0.21(-1.17%)
May 24, 2010 17.88 17.97 17.78 17.84 9,091,075 -0.13(-0.71%)
May 21, 2010 17.63 17.97 17.61 17.97 16,651,576 -0.20(-1.08%)
May 20, 2010 18.03 18.16 17.86 18.16 7,755 -0.28(-1.53%)
May 19, 2010 18.38 18.54 18.32 18.44 17,376,646 -0.05(-0.26%)
May 18, 2010 18.69 18.75 18.49 18.49 52,009 -0.11(-0.58%)
May 17, 2010 18.47 18.61 18.37 18.60 10,555,926 +0.20(+1.06%)
May 14, 2010 18.40 18.61 18.34 18.40 10,924,451 -0.18(-0.94%)
May 13, 2010 18.68 18.78 18.58 18.58 4,941,809 -0.11(-0.61%)
May 12, 2010 18.57 18.69 18.52 18.69 10,198,092 +0.13(+0.69%)
May 11, 2010 18.60 18.69 18.52 18.57 8,321 -0.01(-0.04%)
May 10, 2010 18.47 18.57 18.41 18.57 11,866,610 +0.53(+2.92%)
May 07, 2010 18.09 18.22 17.91 18.05 16,069,995 -0.11(-0.63%)
May 06, 2010 18.18 18.61 16.84 18.16 10,644 -0.47(-2.50%)
May 05, 2010 18.67 18.69 18.58 18.63 13,411,059 +0.06(+0.33%)
May 04, 2010 18.62 18.72 18.53 18.57 19,634 -0.19(-1.01%)
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.