Indicators

CONSUMERS STA (NY: XLP )

82.83 +0.18 (+0.22%)

Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.84	54.31	53.84	54.07	12,586,281	+0.26(+0.49%)
Sep 27, 2019	54.00	54.01	53.48	53.80	16,237,356	-0.06(-0.11%)
Sep 26, 2019	53.63	54.02	53.60	53.87	17,700,086	+0.30(+0.56%)
Sep 25, 2019	53.76	53.83	53.41	53.57	20,025,344	+0.04(+0.07%)
Sep 24, 2019	53.52	53.88	53.34	53.53	19,658,916	+0.22(+0.41%)
Sep 23, 2019	53.14	53.53	53.10	53.31	9,966,202	+0.21(+0.40%)
Sep 20, 2019	53.38	53.51	53.10	53.10	15,855,558	-0.17(-0.32%)
Sep 19, 2019	53.23	53.36	53.16	53.27	12,208,971	-0.01(-0.02%)
Sep 18, 2019	53.24	53.34	52.82	53.28	12,534,181	+0.09(+0.16%)
Sep 17, 2019	52.88	53.48	52.88	53.19	13,350,636	+0.29(+0.55%)
Sep 16, 2019	53.16	53.22	52.79	52.90	19,129,908	-0.52(-0.97%)
Sep 13, 2019	53.48	53.79	53.30	53.42	20,374,634	-0.31(-0.57%)
Sep 12, 2019	53.82	53.98	53.62	53.72	20,905,988	+0.22(+0.41%)
Sep 11, 2019	53.30	53.55	53.02	53.51	19,908,058	+0.19(+0.36%)
Sep 10, 2019	53.41	53.41	53.02	53.31	36,548,704	-0.33(-0.62%)
Sep 09, 2019	53.74	53.79	53.50	53.65	30,946,654	-0.12(-0.23%)
Sep 06, 2019	53.73	53.86	53.60	53.77	15,887,998	+0.17(+0.33%)
Sep 05, 2019	54.07	54.19	53.51	53.59	17,963,096	-0.33(-0.62%)
Sep 04, 2019	53.66	53.93	53.45	53.93	13,941,295	+0.48(+0.90%)

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.