Skip to main content

CONSUMERS STA (NY: XLP )

77.33 -0.08 (-0.10%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.59 39.62 39.48 39.54 7,849,430 +0.08(+0.20%)
Jul 30, 2015 39.40 39.51 39.20 39.46 8,944,133 -0.13(-0.34%)
Jul 29, 2015 39.50 39.68 39.42 39.59 7,768,373 +0.13(+0.34%)
Jul 28, 2015 39.19 39.47 39.08 39.46 11,153,947 +0.44(+1.13%)
Jul 27, 2015 38.89 39.08 38.77 39.02 12,173,605 -0.02(-0.06%)
Jul 24, 2015 39.36 39.36 39.00 39.04 12,661,009 -0.22(-0.56%)
Jul 23, 2015 39.50 39.50 39.21 39.26 5,770,616 -0.15(-0.38%)
Jul 22, 2015 39.33 39.55 39.30 39.41 7,771,950 +0.09(+0.22%)
Jul 21, 2015 39.33 39.44 39.22 39.33 7,820,508 -0.09(-0.24%)
Jul 20, 2015 39.37 39.47 39.26 39.42 8,074,176 +0.07(+0.18%)
Jul 17, 2015 39.28 39.35 39.12 39.35 6,202,386 -0.02(-0.06%)
Jul 16, 2015 39.17 39.43 39.12 39.37 5,663,567 +0.40(+1.03%)
Jul 15, 2015 39.07 39.08 38.89 38.97 7,609,838 -0.10(-0.26%)
Jul 14, 2015 39.02 39.09 38.95 39.07 8,726,834 +0.06(+0.16%)
Jul 13, 2015 38.83 39.03 38.83 39.01 8,947,614 +0.36(+0.94%)
Jul 10, 2015 38.56 38.74 38.52 38.65 9,902,781 +0.45(+1.17%)
Jul 09, 2015 38.63 38.70 38.20 38.20 10,637,554 +0.03(+0.08%)
Jul 08, 2015 38.27 38.45 38.15 38.17 14,956,488 -0.43(-1.12%)
Jul 07, 2015 37.93 38.63 37.80 38.60 22,174,922 +0.78(+2.06%)
Jul 06, 2015 37.60 37.97 37.57 37.82 11,122,060 -0.03(-0.08%)
Jul 02, 2015 37.91 37.86 37.86 37.86 8,851,899 -0.03(-0.08%)
Jul 01, 2015 37.66 37.89 37.50 37.89 8,728,466 +0.48(+1.28%)
Jun 30, 2015 37.86 37.86 37.40 37.41 12,775,195 -0.06(-0.17%)
Jun 29, 2015 37.86 37.93 37.46 37.47 10,314,636 -0.59(-1.55%)
Jun 26, 2015 38.04 38.19 37.99 38.06 5,863,485 +0.08(+0.21%)
Jun 25, 2015 38.20 38.20 37.98 37.98 8,175,196 -0.07(-0.19%)
Jun 24, 2015 38.21 38.27 38.05 38.05 8,608,208 -0.17(-0.45%)
Jun 23, 2015 38.41 38.41 38.15 38.23 6,499,047 -0.16(-0.43%)
Jun 22, 2015 38.45 38.55 38.35 38.39 5,657,207 +0.15(+0.39%)
Jun 19, 2015 38.32 38.44 38.24 38.24 11,335,163 -0.05(-0.14%)
Jun 18, 2015 37.99 38.44 37.96 38.30 11,293,698 +0.42(+1.11%)
Jun 17, 2015 37.79 37.94 37.58 37.87 13,454,606 +0.20(+0.54%)
Jun 16, 2015 37.37 37.69 37.31 37.67 6,448,186 +0.41(+1.09%)
Jun 15, 2015 37.39 37.44 37.24 37.26 9,772,181 -0.27(-0.73%)
Jun 12, 2015 37.59 37.62 37.40 37.54 8,640,621 -0.15(-0.39%)
Jun 11, 2015 37.73 37.85 37.65 37.69 9,563,165 -0.02(-0.04%)
Jun 10, 2015 37.43 37.78 37.43 37.70 9,079,514 +0.37(+0.98%)
Jun 09, 2015 37.20 37.47 37.14 37.33 9,086,090 +0.18(+0.48%)
Jun 08, 2015 37.15 37.28 37.07 37.15 14,011,909 -0.02(-0.04%)
Jun 05, 2015 37.61 37.65 37.15 37.17 12,140,381 -0.54(-1.43%)
Jun 04, 2015 37.91 38.01 37.63 37.71 9,070,816 -0.27(-0.72%)
Jun 03, 2015 38.05 38.16 37.93 37.98 7,544,516 -0.02(-0.06%)
Jun 02, 2015 38.00 38.09 37.82 38.01 6,399,272 -0.10(-0.27%)
Jun 01, 2015 38.19 38.26 37.97 38.11 7,672,056 +0.00(+0.00%)
May 29, 2015 38.29 38.33 38.03 38.11 8,531,561 -0.24(-0.63%)
May 28, 2015 38.37 38.40 38.19 38.35 7,350,710 -0.05(-0.14%)
May 27, 2015 38.24 38.47 38.21 38.40 9,730,276 +0.24(+0.63%)
May 26, 2015 38.42 38.44 38.09 38.16 11,254,196 -0.30(-0.79%)
May 22, 2015 38.45 38.47 38.47 38.47 6,832,961 -0.16(-0.42%)
May 21, 2015 38.55 38.68 38.42 38.63 5,522,789 +0.09(+0.22%)
May 20, 2015 38.58 38.73 38.54 38.54 6,994,719 -0.09(-0.22%)
May 19, 2015 38.76 38.76 38.51 38.63 6,602,864 -0.10(-0.26%)
May 18, 2015 38.82 38.83 38.67 38.73 7,937,929 -0.12(-0.32%)
May 15, 2015 38.74 38.86 38.70 38.86 6,419,987 +0.12(+0.32%)
May 14, 2015 38.30 38.75 38.30 38.73 7,905,074 +0.59(+1.54%)
May 13, 2015 38.15 38.42 38.10 38.15 4,758,827 -0.02(-0.04%)
May 12, 2015 37.89 38.29 37.89 38.16 6,277,927 -0.09(-0.22%)
May 11, 2015 38.30 38.53 38.23 38.25 5,106,505 -0.16(-0.41%)
May 08, 2015 38.28 38.55 38.28 38.40 8,893,792 +0.32(+0.84%)
May 07, 2015 37.87 38.16 37.78 38.08 8,237,345 +0.09(+0.25%)
May 06, 2015 37.95 38.08 37.76 37.99 7,980,608 +0.12(+0.31%)
May 05, 2015 38.16 38.21 37.81 37.87 8,369,930 -0.30(-0.80%)
May 04, 2015 38.12 38.28 38.12 38.18 8,591,283 +0.05(+0.14%)
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.