Skip to main content

CONSUMERS STA (NY: XLP )

77.26 -0.15 (-0.19%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.99 26.06 25.72 25.83 14,535,771 +0.03(+0.11%)
Oct 26, 2012 25.90 25.80 25.80 25.80 6,218,409 -0.09(-0.34%)
Oct 25, 2012 25.89 25.97 25.78 25.88 7,064,451 +0.16(+0.62%)
Oct 24, 2012 25.74 25.85 25.68 25.72 5,656,052 +0.00(+0.00%)
Oct 23, 2012 25.89 25.91 25.64 25.72 6,862,835 -0.34(-1.29%)
Oct 19, 2012 26.36 26.38 26.02 26.06 6,801,901 -0.31(-1.19%)
Oct 18, 2012 26.45 26.45 26.31 26.37 10,304,960 -0.14(-0.54%)
Oct 17, 2012 26.42 26.61 26.42 26.52 7,488,110 +0.11(+0.43%)
Oct 16, 2012 26.40 26.45 26.31 26.40 5,716,659 +0.07(+0.25%)
Oct 15, 2012 26.22 26.35 26.15 26.34 5,389,898 +0.18(+0.67%)
Oct 12, 2012 26.22 26.31 26.13 26.16 4,984,956 +0.02(+0.08%)
Oct 11, 2012 26.33 26.34 26.13 26.14 6,550,850 -0.06(-0.22%)
Oct 10, 2012 26.35 26.44 26.18 26.20 6,577,538 -0.11(-0.42%)
Oct 09, 2012 26.49 26.58 26.30 26.31 9,453,544 -0.26(-0.96%)
Oct 08, 2012 26.58 26.62 26.53 26.56 4,144,747 -0.08(-0.30%)
Oct 05, 2012 26.61 26.70 26.56 26.64 6,504,173 +0.10(+0.39%)
Oct 04, 2012 26.50 26.63 26.45 26.54 6,446,439 +0.12(+0.47%)
Oct 03, 2012 26.37 26.53 26.29 26.42 11,178,438 +0.08(+0.30%)
Oct 02, 2012 26.37 26.49 26.23 26.34 9,987,418 +0.02(+0.08%)
Oct 01, 2012 26.15 26.42 26.15 26.31 7,459,591 +0.17(+0.66%)
Sep 28, 2012 26.13 26.19 26.02 26.14 7,740,344 -0.09(-0.35%)
Sep 27, 2012 26.19 26.29 26.09 26.23 6,839,067 +0.09(+0.35%)
Sep 26, 2012 26.14 26.26 26.13 26.14 6,640,860 -0.00(-0.01%)
Sep 25, 2012 26.35 26.44 26.14 26.15 5,160,835 -0.18(-0.69%)
Sep 24, 2012 26.18 26.37 26.10 26.33 8,481,280 +0.09(+0.33%)
Sep 21, 2012 26.45 26.47 26.24 26.24 12,122,136 -0.12(-0.46%)
Sep 20, 2012 26.19 26.38 26.17 26.36 9,699,432 +0.14(+0.55%)
Sep 19, 2012 26.17 26.28 26.11 26.22 24,822,304 +0.07(+0.28%)
Sep 18, 2012 26.01 26.19 25.96 26.14 6,745,661 +0.14(+0.56%)
Sep 17, 2012 25.93 26.06 25.90 26.00 7,410,066 +0.07(+0.28%)
Sep 14, 2012 26.08 26.15 25.88 25.93 14,539,269 -0.20(-0.75%)
Sep 13, 2012 25.66 26.17 25.66 26.12 12,634,981 +0.46(+1.78%)
Sep 12, 2012 25.83 25.87 25.65 25.67 13,238,549 -0.14(-0.53%)
Sep 11, 2012 25.88 25.89 25.80 25.80 6,209,563 -0.08(-0.31%)
Sep 10, 2012 25.88 25.93 25.82 25.88 9,722,700 -0.03(-0.11%)
Sep 07, 2012 26.07 26.14 25.86 25.91 8,511,219 -0.21(-0.80%)
Sep 06, 2012 25.87 26.13 25.87 26.12 6,612,641 +0.32(+1.24%)
Sep 05, 2012 25.86 25.88 25.77 25.80 6,216,857 -0.04(-0.17%)
Sep 04, 2012 25.73 25.90 25.70 25.85 8,201,208 +0.15(+0.59%)
Aug 31, 2012 25.80 25.89 25.70 25.70 11,938,156 +0.01(+0.03%)
Aug 30, 2012 25.76 25.76 25.67 25.69 6,631,247 -0.10(-0.39%)
Aug 29, 2012 25.85 25.91 25.79 25.79 5,311,135 -0.04(-0.17%)
Aug 27, 2012 25.83 25.88 25.78 25.83 4,578,099 +0.04(+0.14%)
Aug 24, 2012 25.56 25.83 25.54 25.80 9,215,259 +0.22(+0.88%)
Aug 23, 2012 25.77 25.78 25.56 25.57 7,427,570 -0.20(-0.79%)
Aug 22, 2012 25.83 25.87 25.72 25.78 5,518,318 -0.08(-0.31%)
Aug 21, 2012 26.04 26.09 25.84 25.86 8,873,041 -0.16(-0.61%)
Aug 20, 2012 25.98 26.02 25.91 26.01 7,420,817 +0.00(+0.00%)
Aug 17, 2012 25.99 26.04 25.95 26.01 6,355,314 +0.02(+0.08%)
Aug 16, 2012 25.88 25.99 25.81 25.99 5,673,402 +0.07(+0.25%)
Aug 15, 2012 25.96 26.00 25.88 25.93 3,910,053 +0.01(+0.06%)
Aug 14, 2012 25.93 25.95 25.84 25.91 5,646,941 +0.10(+0.39%)
Aug 13, 2012 25.82 25.83 25.73 25.81 6,116,516 -0.01(-0.03%)
Aug 10, 2012 25.78 25.83 25.70 25.82 4,201,924 -0.01(-0.03%)
Aug 09, 2012 25.90 25.91 25.80 25.83 4,491,821 -0.11(-0.42%)
Aug 08, 2012 25.78 25.96 25.74 25.93 6,642,615 +0.18(+0.70%)
Aug 07, 2012 25.99 25.99 25.75 25.75 8,759,869 -0.14(-0.53%)
Aug 06, 2012 26.01 26.05 25.87 25.89 5,654,132 -0.01(-0.06%)
Aug 03, 2012 25.72 25.95 25.72 25.91 9,980,514 +0.43(+1.68%)
Aug 02, 2012 25.55 25.66 25.38 25.48 8,302,141 -0.21(-0.82%)
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.