Indicators

CONSUMERS STA (NY: XLP )

78.21 -0.19 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.99	16.07	15.98	16.07	1,868,468	+0.04(+0.25%)
Apr 27, 2006	15.93	16.10	15.79	16.03	891,371	+0.02(+0.13%)
Apr 26, 2006	15.84	16.01	15.84	16.01	668,009	+0.15(+0.94%)
Apr 25, 2006	15.86	15.92	15.82	15.86	1,462,976	-0.00(-0.01%)
Apr 24, 2006	15.78	15.86	15.72	15.86	1,384,962	+0.07(+0.43%)
Apr 21, 2006	15.79	15.89	15.73	15.79	1,130,454	+0.00(+0.00%)
Apr 20, 2006	15.71	15.87	15.70	15.79	1,253,259	+0.03(+0.17%)
Apr 19, 2006	15.70	15.78	15.70	15.76	1,947,965	+0.02(+0.13%)
Apr 18, 2006	15.60	15.76	15.60	15.74	1,673,879	+0.15(+0.95%)
Apr 17, 2006	15.73	15.73	15.56	15.60	819,735	-0.09(-0.56%)
Apr 13, 2006	15.71	15.76	15.64	15.68	1,047,695	-0.03(-0.17%)
Apr 12, 2006	15.66	15.75	15.64	15.71	2,105,030	+0.05(+0.34%)
Apr 11, 2006	15.83	15.84	15.64	15.66	1,400,535	-0.15(-0.94%)
Apr 10, 2006	15.82	15.88	15.77	15.80	1,328,751	+0.02(+0.13%)
Apr 07, 2006	15.92	16.01	15.78	15.78	3,376,235	-0.14(-0.89%)
Apr 06, 2006	15.92	16.01	15.91	15.93	1,908,661	-0.06(-0.38%)
Apr 05, 2006	15.94	16.02	15.93	15.99	1,659,048	+0.03(+0.21%)
Apr 04, 2006	15.93	16.01	15.91	15.95	2,250,675	-0.01(-0.08%)

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.