Indicators

CONSUMERS STA (NY: XLP )

83.05 +0.40 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.87	14.95	14.81	14.89	527,124	+0.06(+0.39%)
Feb 26, 2004	14.83	14.87	14.78	14.83	416,907	+0.00(+0.00%)
Feb 25, 2004	14.81	14.86	14.78	14.83	1,151,170	+0.05(+0.31%)
Feb 24, 2004	14.87	14.87	14.72	14.79	1,159,363	-0.09(-0.61%)
Feb 23, 2004	14.80	14.89	14.78	14.88	1,250,566	+0.08(+0.57%)
Feb 20, 2004	14.74	14.82	14.69	14.79	813,409	+0.12(+0.79%)
Feb 19, 2004	14.70	14.78	14.65	14.68	527,124	+0.07(+0.49%)
Feb 18, 2004	14.61	14.64	14.56	14.61	761,624	-0.02(-0.13%)
Feb 17, 2004	14.62	14.65	14.56	14.63	320,448	+0.13(+0.89%)
Feb 13, 2004	14.56	14.61	14.45	14.50	749,412	-0.09(-0.62%)
Feb 12, 2004	14.59	14.62	14.54	14.59	347,963	+0.03(+0.18%)
Feb 11, 2004	14.54	14.62	14.49	14.56	560,049	-0.02(-0.13%)
Feb 10, 2004	14.48	14.59	14.48	14.58	447,668	+0.06(+0.40%)
Feb 09, 2004	14.49	14.56	14.46	14.52	626,674	+0.02(+0.13%)
Feb 06, 2004	14.45	14.52	14.36	14.50	743,383	+0.11(+0.76%)
Feb 05, 2004	14.35	14.42	14.30	14.39	764,407	+0.09(+0.63%)
Feb 04, 2004	14.22	14.35	14.19	14.30	585,401	+0.08(+0.59%)
Feb 03, 2004	14.09	14.24	14.09	14.22	351,364	+0.07(+0.50%)

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.