Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.12 (-0.16%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 64.88 64.98 63.55 63.59 14,090,324 -1.12(-1.74%)
Sep 29, 2022 65.65 65.78 64.32 64.72 14,175,051 -1.09(-1.65%)
Sep 28, 2022 65.32 66.12 64.74 65.80 14,963,050 +0.78(+1.20%)
Sep 27, 2022 66.49 66.85 64.89 65.02 18,006,274 -1.14(-1.73%)
Sep 26, 2022 65.97 66.74 65.85 66.16 12,212,436 +0.05(+0.07%)
Sep 23, 2022 66.89 66.89 65.43 66.12 16,694,804 -1.14(-1.70%)
Sep 22, 2022 67.41 67.72 67.14 67.26 10,943,195 -0.10(-0.14%)
Sep 21, 2022 68.02 68.69 67.32 67.36 14,890,119 -0.26(-0.38%)
Sep 20, 2022 67.54 67.77 67.09 67.61 9,622,593 -0.37(-0.55%)
Sep 19, 2022 67.28 68.03 67.28 67.98 9,832,944 +0.45(+0.66%)
Sep 16, 2022 67.14 67.61 67.12 67.54 14,208,362 +0.16(+0.24%)
Sep 15, 2022 67.91 67.97 67.20 67.37 11,864,863 -0.57(-0.84%)
Sep 14, 2022 68.18 68.26 67.55 67.94 12,982,468 -0.03(-0.04%)
Sep 13, 2022 69.73 69.83 67.78 67.97 13,666,853 -2.35(-3.34%)
Sep 12, 2022 70.10 70.55 70.01 70.32 9,167,659 +0.27(+0.39%)
Sep 09, 2022 69.54 70.51 69.29 70.04 19,546,204 +0.68(+0.98%)
Sep 08, 2022 69.20 69.63 68.55 69.36 15,677,844 -0.18(-0.26%)
Sep 07, 2022 68.53 69.63 68.47 69.54 20,735,230 +1.23(+1.80%)
Sep 06, 2022 68.74 69.29 68.22 68.31 23,100,552 -0.39(-0.57%)
Sep 02, 2022 70.14 70.41 68.48 68.70 16,737,016 -0.91(-1.31%)
Sep 01, 2022 68.98 69.76 68.72 69.61 16,865,316 +0.39(+0.56%)
Aug 31, 2022 69.86 69.99 69.22 69.22 10,981,697 -0.43(-0.61%)
Aug 30, 2022 70.51 70.51 69.47 69.65 10,896,296 -0.73(-1.04%)
Aug 29, 2022 70.07 70.77 69.89 70.38 13,956,790 -0.11(-0.16%)
Aug 26, 2022 72.32 72.41 70.40 70.49 11,842,479 -1.79(-2.48%)
Aug 25, 2022 71.98 72.28 71.64 72.28 6,448,050 +0.33(+0.46%)
Aug 24, 2022 71.89 72.10 71.64 71.95 8,514,640 +0.18(+0.25%)
Aug 23, 2022 71.82 71.87 71.46 71.77 10,755,588 -0.31(-0.43%)
Aug 22, 2022 72.60 72.62 71.96 72.08 7,513,321 -0.74(-1.01%)
Aug 19, 2022 72.83 73.17 72.69 72.82 6,819,215 -0.24(-0.32%)
Aug 18, 2022 72.70 73.16 72.62 73.06 6,102,278 +0.25(+0.34%)
Aug 17, 2022 72.71 73.09 72.63 72.81 10,210,801 -0.21(-0.29%)
Aug 16, 2022 72.47 73.28 72.41 73.02 13,004,092 +0.81(+1.13%)
Aug 15, 2022 71.46 72.28 71.34 72.20 10,780,261 +0.71(+0.99%)
Aug 12, 2022 71.10 71.49 70.82 71.49 11,717,915 +0.62(+0.87%)
Aug 11, 2022 71.35 71.57 70.72 70.88 9,463,019 -0.17(-0.24%)
Aug 10, 2022 71.20 71.27 70.80 71.05 11,894,812 +0.52(+0.74%)
Aug 09, 2022 70.74 70.84 70.40 70.53 8,540,575 -0.10(-0.15%)
Aug 08, 2022 70.94 71.16 70.46 70.63 7,357,415 -0.04(-0.05%)
Aug 05, 2022 70.48 70.72 70.01 70.67 7,526,055 -0.16(-0.23%)
Aug 04, 2022 71.14 71.34 70.54 70.83 12,655,925 -0.47(-0.66%)
Aug 03, 2022 70.86 71.45 70.57 71.30 13,528,152 +0.46(+0.65%)
Aug 02, 2022 71.36 71.49 70.74 70.84 11,230,044 -0.57(-0.80%)
Aug 01, 2022 70.43 71.64 70.40 71.41 13,947,887 +0.88(+1.25%)
Jul 29, 2022 70.26 70.64 70.07 70.53 13,940,580 -0.55(-0.77%)
Jul 28, 2022 70.01 71.22 69.88 71.08 9,898,532 +1.12(+1.60%)
Jul 27, 2022 69.35 70.16 68.83 69.96 11,611,939 +0.47(+0.68%)
Jul 26, 2022 69.01 69.59 68.78 69.49 10,312,688 -0.16(-0.23%)
Jul 25, 2022 69.39 69.81 69.25 69.65 8,614,912 +0.34(+0.49%)
Jul 22, 2022 69.00 69.50 68.90 69.31 10,033,513 +0.45(+0.66%)
Jul 21, 2022 68.51 69.01 68.31 68.85 12,615,854 +0.21(+0.30%)
Jul 20, 2022 69.18 69.25 68.29 68.64 10,807,006 -0.46(-0.67%)
Jul 19, 2022 68.96 69.24 68.76 69.11 9,326,492 +0.72(+1.05%)
Jul 18, 2022 69.18 69.30 68.26 68.39 8,948,995 -0.67(-0.97%)
Jul 15, 2022 69.29 69.51 68.78 69.06 9,822,795 +0.23(+0.33%)
Jul 14, 2022 67.90 68.94 67.88 68.83 11,408,572 +0.06(+0.08%)
Jul 13, 2022 68.33 69.39 68.16 68.78 14,629,746 +0.05(+0.07%)
Jul 12, 2022 69.02 69.64 68.48 68.73 11,652,004 -0.20(-0.29%)
Jul 11, 2022 68.94 69.40 68.69 68.93 7,575,439 -0.09(-0.14%)
Jul 08, 2022 69.17 69.57 68.80 69.02 11,335,497 -0.12(-0.18%)
Jul 07, 2022 69.02 69.26 68.74 69.15 8,952,022 +0.07(+0.10%)
Jul 06, 2022 69.14 69.56 68.86 69.08 12,428,782 +0.20(+0.29%)
Jul 05, 2022 68.86 69.10 67.77 68.88 13,549,479 -0.44(-0.64%)
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.