Indicators

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.20	15.20	15.06	15.09	1,522,630	-0.03(-0.21%)
Feb 25, 2005	15.11	15.13	15.02	15.12	668,566	+0.05(+0.34%)
Feb 24, 2005	15.04	15.07	14.93	15.07	1,297,250	+0.07(+0.47%)
Feb 23, 2005	15.04	15.04	14.92	15.00	1,687,724	+0.04(+0.26%)
Feb 22, 2005	15.18	15.18	14.94	14.96	695,154	-0.23(-1.49%)
Feb 18, 2005	15.15	15.21	15.14	15.18	718,805	-0.02(-0.13%)
Feb 17, 2005	15.33	15.33	15.18	15.20	334,360	-0.10(-0.63%)
Feb 16, 2005	15.33	15.33	15.27	15.30	877,406	+0.04(+0.25%)
Feb 15, 2005	15.28	15.40	15.22	15.26	1,738,736	+0.03(+0.17%)
Feb 14, 2005	15.29	15.29	15.20	15.23	538,717	+0.01(+0.04%)
Feb 11, 2005	15.18	15.25	15.11	15.23	636,104	+0.09(+0.60%)
Feb 10, 2005	15.20	15.20	15.09	15.14	914,042	-0.01(-0.04%)
Feb 09, 2005	15.19	15.27	15.12	15.14	731,944	-0.14(-0.89%)
Feb 08, 2005	15.35	15.35	15.23	15.28	1,591,883	+0.02(+0.13%)
Feb 07, 2005	15.27	15.33	15.26	15.26	3,020,219	-0.03(-0.21%)
Feb 04, 2005	15.26	15.33	15.21	15.29	1,470,382	+0.05(+0.30%)
Feb 03, 2005	15.23	15.25	15.18	15.25	926,254	+0.01(+0.08%)
Feb 02, 2005	15.12	15.23	15.11	15.23	654,808	+0.12(+0.81%)

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.