Indicators

CONSUMERS STA (NY: XLP )

78.74 +1.00 (+1.29%)

Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.64	24.64	24.54	24.60	7,788,984	-0.06(-0.26%)
Apr 27, 2012	24.70	24.73	24.65	24.66	6,385,910	-0.04(-0.15%)
Apr 26, 2012	24.50	24.75	24.47	24.70	5,746,031	+0.22(+0.91%)
Apr 25, 2012	24.40	24.52	24.37	24.47	7,643,441	+0.16(+0.65%)
Apr 24, 2012	24.37	24.44	24.29	24.32	7,892,238	+0.01(+0.03%)
Apr 23, 2012	24.47	24.48	24.25	24.31	7,473,508	-0.38(-1.54%)
Apr 20, 2012	24.52	24.73	24.49	24.69	7,286,113	+0.22(+0.91%)
Apr 19, 2012	24.58	24.58	24.37	24.47	9,663,199	-0.09(-0.35%)
Apr 18, 2012	24.51	24.60	24.47	24.55	8,841,928	+0.01(+0.03%)
Apr 17, 2012	24.45	24.61	24.40	24.55	7,942,767	+0.24(+1.01%)
Apr 16, 2012	24.28	24.38	24.21	24.30	8,067,449	+0.10(+0.42%)
Apr 13, 2012	24.17	24.33	24.17	24.20	7,697,510	-0.00(-0.01%)
Apr 12, 2012	24.17	24.22	24.09	24.20	3,705,303	+0.02(+0.09%)
Apr 11, 2012	24.19	24.28	24.11	24.18	20,254,160	+0.12(+0.49%)
Apr 10, 2012	24.25	24.26	24.05	24.06	9,873,543	-0.22(-0.89%)
Apr 09, 2012	24.29	24.34	24.25	24.28	3,818,144	-0.22(-0.91%)
Apr 05, 2012	24.45	24.52	24.38	24.50	6,340,173	+0.00(+0.00%)
Apr 04, 2012	24.47	24.61	24.45	24.50	7,554,038	-0.08(-0.32%)
Apr 03, 2012	24.64	24.72	24.49	24.58	6,198,849	-0.14(-0.55%)

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.