Indicators

CONSUMERS STA (NY: XLP )

77.38 -0.03 (-0.04%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.66	53.04	52.18	52.87	14,441,798	+0.05(+0.10%)
May 28, 2020	52.75	53.11	52.53	52.82	11,409,495	+0.46(+0.89%)
May 27, 2020	51.99	52.40	51.69	52.35	12,253,684	+0.78(+1.51%)
May 26, 2020	52.02	52.11	51.47	51.58	11,748,768	+0.28(+0.54%)
May 22, 2020	51.14	51.34	51.02	51.30	8,084,539	+0.18(+0.35%)
May 21, 2020	51.61	51.62	51.01	51.12	15,587,772	-0.57(-1.11%)
May 20, 2020	51.51	51.72	51.20	51.69	9,544,462	+0.61(+1.19%)
May 19, 2020	52.11	52.14	51.08	51.08	17,155,360	-0.96(-1.84%)
May 18, 2020	52.04	52.31	51.66	52.04	17,044,368	+0.81(+1.59%)
May 15, 2020	50.77	51.38	50.59	51.23	23,355,808	+0.43(+0.84%)
May 14, 2020	50.66	50.91	49.98	50.80	13,212,616	-0.11(-0.21%)
May 13, 2020	51.33	51.61	50.60	50.91	13,652,937	-0.46(-0.90%)
May 12, 2020	51.98	52.26	51.37	51.37	23,063,982	-0.44(-0.84%)
May 11, 2020	51.65	52.21	51.59	51.81	9,866,728	-0.07(-0.14%)
May 08, 2020	51.25	51.99	51.23	51.88	15,017,744	+1.13(+2.23%)
May 07, 2020	51.28	51.35	50.64	50.75	12,551,509	-0.14(-0.28%)
May 06, 2020	51.54	51.68	50.84	50.89	11,987,298	-0.56(-1.09%)
May 05, 2020	51.61	52.00	51.38	51.45	10,872,713	+0.04(+0.09%)
May 04, 2020	51.33	51.52	50.90	51.41	12,675,501	-0.03(-0.05%)

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.