Indicators

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.78	15.81	15.71	15.71	1,981,648	-0.07(-0.42%)
Jul 28, 2005	15.68	15.81	15.62	15.78	2,669,195	+0.13(+0.86%)
Jul 27, 2005	15.66	15.68	15.61	15.65	1,013,314	+0.04(+0.26%)
Jul 26, 2005	15.56	15.66	15.56	15.61	758,229	+0.08(+0.52%)
Jul 25, 2005	15.65	15.65	15.53	15.53	825,475	-0.05(-0.34%)
Jul 22, 2005	15.56	15.63	15.51	15.58	3,528,741	+0.05(+0.30%)
Jul 21, 2005	15.59	15.63	15.51	15.53	2,450,872	-0.06(-0.39%)
Jul 20, 2005	15.42	15.61	15.42	15.59	944,873	+0.06(+0.39%)
Jul 19, 2005	15.60	15.65	15.53	15.53	1,735,679	-0.03(-0.17%)
Jul 18, 2005	15.61	15.67	15.56	15.56	1,544,403	-0.07(-0.47%)
Jul 15, 2005	15.64	15.65	15.59	15.63	387,333	-0.01(-0.04%)
Jul 14, 2005	15.63	15.71	15.61	15.64	843,257	+0.09(+0.56%)
Jul 13, 2005	15.51	15.57	15.47	15.55	464,292	+0.06(+0.39%)
Jul 12, 2005	15.49	15.55	15.48	15.49	429,175	+0.01(+0.09%)
Jul 11, 2005	15.44	15.49	15.39	15.48	1,327,126	+0.09(+0.57%)
Jul 08, 2005	15.19	15.40	15.16	15.39	568,298	+0.20(+1.32%)
Jul 07, 2005	15.16	15.21	15.09	15.19	762,862	-0.03(-0.18%)
Jul 06, 2005	15.39	15.39	15.21	15.22	1,746,887	-0.15(-0.96%)
Jul 05, 2005	15.25	15.40	15.24	15.36	1,291,261	+0.09(+0.57%)

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.