Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.13 (-0.17%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.65 13.68 13.52 13.60 156,906 -0.06(-0.44%)
Sep 29, 2003 13.71 13.71 13.61 13.66 166,170 -0.02(-0.15%)
Sep 26, 2003 13.64 13.64 13.64 13.68 296,328 -0.01(-0.10%)
Sep 25, 2003 13.72 13.79 13.69 13.69 255,084 -0.01(-0.10%)
Sep 24, 2003 13.84 13.84 13.84 13.71 406,162 -0.13(-0.92%)
Sep 23, 2003 13.79 13.84 13.73 13.83 227,289 +0.09(+0.63%)
Sep 22, 2003 13.79 13.79 13.67 13.75 189,333 -0.11(-0.82%)
Sep 19, 2003 13.87 13.88 13.81 13.86 128,961 -0.08(-0.58%)
Sep 18, 2003 13.84 13.98 13.84 13.94 166,021 +0.09(+0.63%)
Sep 17, 2003 13.84 13.89 13.79 13.85 387,931 +0.07(+0.49%)
Sep 16, 2003 13.80 13.79 13.68 13.79 86,970 +0.01(+0.05%)
Sep 15, 2003 13.78 13.81 13.73 13.78 135,387 -0.01(-0.10%)
Sep 12, 2003 13.76 13.81 13.66 13.79 141,065 +0.03(+0.24%)
Sep 11, 2003 13.75 13.84 13.75 13.76 141,065 +0.07(+0.54%)
Sep 10, 2003 13.71 13.80 13.67 13.68 673,948 -0.01(-0.05%)
Sep 09, 2003 13.79 13.79 13.66 13.69 933,665 -0.15(-1.11%)
Sep 08, 2003 13.86 13.86 13.76 13.85 189,183 +0.04(+0.29%)
Sep 05, 2003 13.87 13.91 13.79 13.81 143,008 -0.15(-1.06%)
Sep 04, 2003 13.95 13.99 13.89 13.95 437,394 +0.07(+0.48%)
Sep 03, 2003 13.91 13.93 13.83 13.89 489,845 +0.03(+0.24%)
Sep 02, 2003 13.68 13.90 13.68 13.85 188,287 +0.15(+1.12%)
Aug 29, 2003 13.64 13.74 13.64 13.70 1,400,946 +0.01(+0.05%)
Aug 28, 2003 13.68 13.73 13.58 13.69 55,290 +0.04(+0.29%)
Aug 27, 2003 13.58 13.66 13.58 13.65 235,359 +0.05(+0.39%)
Aug 26, 2003 13.52 13.62 13.46 13.60 102,810 +0.02(+0.15%)
Aug 25, 2003 13.48 13.58 13.48 13.58 415,875 +0.08(+0.59%)
Aug 22, 2003 13.66 13.66 13.48 13.50 159,446 -0.12(-0.88%)
Aug 21, 2003 13.58 13.66 13.55 13.62 651,832 +0.05(+0.34%)
Aug 20, 2003 13.58 13.63 13.55 13.57 273,016 -0.05(-0.34%)
Aug 19, 2003 13.60 13.67 13.54 13.62 582,345 -0.07(-0.54%)
Aug 18, 2003 13.62 13.71 13.62 13.69 49,612 +0.03(+0.20%)
Aug 15, 2003 13.66 13.66 13.60 13.66 14,196 +0.05(+0.34%)
Aug 14, 2003 13.57 13.67 13.53 13.62 239,244 +0.07(+0.54%)
Aug 13, 2003 13.63 13.63 13.51 13.54 382,850 -0.05(-0.35%)
Aug 12, 2003 13.52 13.62 13.48 13.59 43,037 +0.11(+0.79%)
Aug 11, 2003 13.55 13.57 13.44 13.48 206,069 -0.02(-0.15%)
Aug 08, 2003 13.48 13.51 13.41 13.50 227,140 +0.08(+0.60%)
Aug 07, 2003 13.32 13.44 13.32 13.42 67,245 +0.11(+0.85%)
Aug 06, 2003 13.21 13.36 13.18 13.31 247,014 +0.08(+0.61%)
Aug 05, 2003 13.37 13.38 13.22 13.23 565,160 -0.16(-1.20%)
Aug 04, 2003 13.33 13.45 13.22 13.39 212,346 +0.05(+0.40%)
Aug 01, 2003 13.36 13.42 13.28 13.34 184,700 -0.13(-0.99%)
Jul 31, 2003 13.56 13.69 13.45 13.47 108,339 +0.00(+0.00%)
Jul 30, 2003 13.42 13.48 13.40 13.47 34,668 +0.09(+0.65%)
Jul 29, 2003 13.52 13.54 13.36 13.38 121,340 -0.07(-0.55%)
Jul 28, 2003 13.57 13.58 13.44 13.46 73,073 -0.08(-0.59%)
Jul 25, 2003 13.40 13.55 13.35 13.54 87,120 +0.11(+0.80%)
Jul 24, 2003 13.60 13.62 13.43 13.43 199,943 -0.09(-0.69%)
Jul 23, 2003 13.62 13.62 13.46 13.52 165,573 -0.06(-0.44%)
Jul 22, 2003 13.45 13.62 13.42 13.58 232,968 +0.14(+1.05%)
Jul 21, 2003 13.58 13.58 13.42 13.44 182,011 -0.11(-0.84%)
Jul 18, 2003 13.51 13.58 13.44 13.56 221,760 +0.12(+0.90%)
Jul 17, 2003 13.53 13.61 13.42 13.44 141,514 -0.05(-0.35%)
Jul 16, 2003 13.62 13.64 13.44 13.48 237,750 -0.14(-1.03%)
Jul 15, 2003 13.62 13.66 13.55 13.62 370,148 +0.07(+0.54%)
Jul 14, 2003 13.66 13.73 13.53 13.55 134,640 -0.03(-0.25%)
Jul 11, 2003 13.55 13.66 13.50 13.58 147,342 +0.09(+0.69%)
Jul 10, 2003 13.54 13.54 13.43 13.49 625,083 -0.05(-0.39%)
Jul 09, 2003 13.71 13.71 13.49 13.54 118,949 -0.18(-1.32%)
Jul 08, 2003 13.66 13.73 13.62 13.73 101,167 +0.01(+0.10%)
Jul 07, 2003 13.68 13.77 13.67 13.71 257,027 +0.10(+0.74%)
Jul 03, 2003 13.60 13.71 13.55 13.61 20,621 -0.08(-0.59%)
Jul 02, 2003 13.56 13.70 13.56 13.69 170,355 +0.09(+0.64%)
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.