Skip to main content

CONSUMERS STA (NY: XLP )

81.25 -0.30 (-0.36%)
Streaming Delayed Price Updated: 10:50 AM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 81.13 81.67 81.00 81.55 9,276,304 +0.49(+0.60%)
Oct 08, 2024 80.69 81.16 80.47 81.06 8,218,301 +0.40(+0.50%)
Oct 07, 2024 81.50 81.50 80.56 80.66 9,270,853 -0.81(-0.99%)
Oct 04, 2024 81.07 81.57 80.95 81.47 12,462,994 +0.27(+0.33%)
Oct 03, 2024 81.69 81.81 81.06 81.20 11,505,918 -0.82(-1.00%)
Oct 02, 2024 82.50 82.50 81.86 82.02 10,788,338 -0.70(-0.85%)
Oct 01, 2024 83.03 83.14 82.47 82.72 15,725,590 -0.28(-0.34%)
Sep 30, 2024 83.32 83.48 82.68 83.00 8,468,914 -0.02(-0.02%)
Sep 27, 2024 82.98 83.50 82.88 83.02 6,432,720 +0.15(+0.18%)
Sep 26, 2024 82.53 83.25 82.53 82.87 8,565,673 +0.19(+0.23%)
Sep 25, 2024 83.18 83.26 82.56 82.68 6,100,948 -0.21(-0.25%)
Sep 24, 2024 82.98 83.28 82.69 82.89 8,985,187 -0.20(-0.24%)
Sep 23, 2024 82.44 83.36 82.38 83.09 11,984,748 +0.48(+0.58%)
Sep 20, 2024 82.13 82.67 81.99 82.61 12,786,801 +0.40(+0.48%)
Sep 19, 2024 82.92 82.93 82.08 82.21 15,013,452 -0.49(-0.59%)
Sep 18, 2024 82.96 83.42 82.36 82.70 13,004,427 -0.32(-0.38%)
Sep 17, 2024 83.53 83.76 82.92 83.02 8,449,607 -0.80(-0.95%)
Sep 16, 2024 83.71 84.08 83.43 83.81 7,836,034 +0.33(+0.39%)
Sep 13, 2024 82.96 83.55 82.78 83.49 5,985,555 +0.59(+0.71%)
Sep 12, 2024 82.41 82.99 82.13 82.90 8,705,160 +0.51(+0.62%)
Sep 11, 2024 82.87 82.92 81.65 82.39 14,633,808 -0.78(-0.93%)
Sep 10, 2024 83.07 83.55 82.95 83.17 14,076,935 -0.02(-0.02%)
Sep 09, 2024 82.56 83.35 82.42 83.19 10,114,522 +0.64(+0.77%)
Sep 06, 2024 82.71 83.07 82.45 82.55 12,683,595 -0.17(-0.20%)
Sep 05, 2024 83.06 83.19 82.30 82.72 12,843,677 -0.32(-0.38%)
Sep 04, 2024 82.50 83.10 82.42 83.04 19,379,054 +0.39(+0.47%)
Sep 03, 2024 82.09 82.92 81.99 82.65 15,872,868 +0.58(+0.70%)
Aug 30, 2024 81.59 82.14 81.37 82.07 9,703,953 +0.65(+0.79%)
Aug 29, 2024 81.74 81.74 81.26 81.43 6,377,464 -0.41(-0.50%)
Aug 28, 2024 82.20 82.31 81.53 81.84 6,702,253 -0.35(-0.42%)
Aug 27, 2024 82.10 82.33 81.87 82.18 5,708,086 +0.20(+0.24%)
Aug 26, 2024 81.50 82.15 81.49 81.98 7,309,442 +0.58(+0.71%)
Aug 23, 2024 81.32 81.43 80.90 81.41 6,539,649 +0.23(+0.28%)
Aug 22, 2024 81.52 81.52 80.83 81.18 7,673,250 -0.12(-0.15%)
Aug 21, 2024 81.43 81.85 81.06 81.30 8,003,030 +0.55(+0.68%)
Aug 20, 2024 80.33 80.75 80.20 80.75 6,969,325 +0.40(+0.50%)
Aug 19, 2024 80.17 80.54 80.14 80.35 7,368,698 +0.27(+0.34%)
Aug 16, 2024 79.79 80.16 79.66 80.08 7,014,002 +0.22(+0.27%)
Aug 15, 2024 80.16 80.38 79.63 79.87 7,786,145 +0.82(+1.03%)
Aug 14, 2024 78.63 79.29 78.50 79.05 7,302,401 +0.36(+0.46%)
Aug 13, 2024 78.33 78.71 77.94 78.69 7,553,740 +0.36(+0.46%)
Aug 12, 2024 78.69 78.75 78.13 78.33 9,787,078 -0.40(-0.51%)
Aug 09, 2024 78.45 78.87 78.11 78.73 10,374,791 +0.12(+0.15%)
Aug 08, 2024 77.69 78.74 77.61 78.61 13,963,514 +0.71(+0.91%)
Aug 07, 2024 78.15 78.98 77.86 77.91 14,257,520 +0.08(+0.10%)
Aug 06, 2024 77.67 78.67 77.58 77.83 15,882,750 +0.54(+0.69%)
Aug 05, 2024 78.70 78.93 77.03 77.29 29,212,960 -1.55(-1.97%)
Aug 02, 2024 78.75 79.33 77.39 78.84 24,215,246 +0.69(+0.88%)
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.