Skip to main content

CONSUMERS STA (NY: XLP )

77.33 -0.08 (-0.10%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.42 18.42 18.15 18.16 6,582,849 -0.35(-1.88%)
Feb 28, 2008 18.43 18.57 18.43 18.50 4,832,958 +0.03(+0.18%)
Feb 27, 2008 18.71 18.71 18.47 18.47 3,590,017 -0.25(-1.36%)
Feb 26, 2008 18.53 18.72 18.48 18.72 3,555,670 +0.23(+1.23%)
Feb 25, 2008 18.47 18.52 18.37 18.50 3,640,675 +0.03(+0.14%)
Feb 22, 2008 18.34 18.47 18.16 18.47 4,634,802 +0.20(+1.10%)
Feb 21, 2008 18.38 18.44 18.24 18.27 6,032,797 +0.07(+0.37%)
Feb 20, 2008 18.32 18.54 18.17 18.20 5,300,982 -0.39(-2.12%)
Feb 19, 2008 18.70 18.70 18.28 18.60 5,512,833 +0.29(+1.61%)
Feb 18, 2008 18.24 18.32 18.15 18.30 0 +0.00(+0.00%)
Feb 15, 2008 18.24 18.32 18.15 18.30 4,637,369 +0.08(+0.44%)
Feb 14, 2008 18.44 18.48 18.17 18.22 5,068,354 -0.09(-0.51%)
Feb 13, 2008 18.64 18.64 18.32 18.32 2,798,056 -0.09(-0.47%)
Feb 12, 2008 18.29 18.40 18.23 18.40 7,702,100 +0.24(+1.33%)
Feb 11, 2008 17.93 18.17 17.93 18.16 5,142,818 +0.23(+1.27%)
Feb 08, 2008 18.05 18.14 17.93 17.93 4,225,265 -0.20(-1.11%)
Feb 07, 2008 17.87 18.15 17.87 18.14 3,579,310 +0.19(+1.04%)
Feb 06, 2008 18.07 18.08 17.88 17.95 4,696,956 -0.07(-0.41%)
Feb 05, 2008 18.26 18.26 17.93 18.02 6,813,037 -0.25(-1.36%)
Feb 04, 2008 18.48 18.48 18.26 18.27 3,826,848 -0.11(-0.62%)
Feb 01, 2008 18.20 18.45 18.20 18.38 6,490,778 +0.18(+0.99%)
Jan 31, 2008 17.89 18.30 17.87 18.20 4,529,203 +0.27(+1.49%)
Jan 30, 2008 18.11 18.24 17.91 17.93 7,273,373 -0.13(-0.70%)
Jan 29, 2008 18.22 18.22 17.95 18.06 2,590,197 +0.05(+0.30%)
Jan 28, 2008 17.88 18.10 17.83 18.01 6,597,942 +0.14(+0.79%)
Jan 25, 2008 18.18 18.19 17.83 17.87 4,424,312 -0.25(-1.37%)
Jan 24, 2008 18.32 18.32 17.96 18.11 5,659,404 -0.09(-0.48%)
Jan 23, 2008 17.66 18.24 17.58 18.20 15,544,638 +0.22(+1.23%)
Jan 22, 2008 16.85 18.08 16.31 17.98 18,083,930 -0.19(-1.03%)
Jan 21, 2008 18.56 18.56 18.07 18.17 0 +0.00(+0.00%)
Jan 18, 2008 18.56 18.56 18.07 18.17 9,018,099 -0.27(-1.45%)
Jan 17, 2008 18.71 18.72 18.35 18.44 6,351,451 -0.13(-0.72%)
Jan 16, 2008 18.51 18.78 18.51 18.57 13,419,718 -0.07(-0.36%)
Jan 15, 2008 18.74 18.75 18.57 18.64 3,902,415 -0.20(-1.07%)
Jan 14, 2008 18.88 18.98 18.81 18.84 10,955,614 -0.08(-0.42%)
Jan 11, 2008 19.19 19.21 18.84 18.92 6,659,266 -0.27(-1.40%)
Jan 10, 2008 19.13 19.35 19.08 19.19 7,507,042 +0.03(+0.17%)
Jan 09, 2008 19.07 19.16 18.93 19.15 7,111,550 +0.25(+1.35%)
Jan 08, 2008 19.16 19.31 18.90 18.90 8,292,902 -0.14(-0.74%)
Jan 07, 2008 18.80 19.11 18.80 19.04 5,717,860 +0.22(+1.17%)
Jan 04, 2008 18.74 18.96 18.74 18.82 6,235,108 -0.08(-0.42%)
Jan 03, 2008 19.00 19.07 18.87 18.90 6,544,614 -0.10(-0.53%)
Jan 02, 2008 19.09 19.22 18.91 19.00 15,126,674 -0.27(-1.42%)
Jan 01, 2008 19.42 19.42 19.15 19.27 0 +0.00(+0.00%)
Dec 31, 2007 19.42 19.42 19.15 19.27 2,634,914 -0.15(-0.79%)
Dec 28, 2007 19.55 19.55 19.37 19.43 1,083,851 +0.07(+0.38%)
Dec 27, 2007 19.65 19.65 19.35 19.35 3,660,320 -0.19(-0.96%)
Dec 26, 2007 19.65 19.65 19.49 19.54 2,015,883 -0.07(-0.34%)
Dec 24, 2007 19.72 19.72 19.55 19.61 1,318,388 -0.03(-0.14%)
Dec 21, 2007 19.25 19.63 19.25 19.63 3,399,853 +0.36(+1.87%)
Dec 20, 2007 19.66 19.66 19.27 19.27 2,571,322 -0.09(-0.45%)
Dec 19, 2007 19.10 19.41 19.10 19.36 2,873,076 +0.16(+0.84%)
Dec 18, 2007 19.51 19.51 19.16 19.20 5,992,135 -0.09(-0.45%)
Dec 17, 2007 19.25 19.40 19.21 19.29 4,450,801 -0.13(-0.69%)
Dec 14, 2007 19.41 19.69 19.39 19.42 4,107,906 -0.24(-1.23%)
Dec 13, 2007 19.71 19.71 19.44 19.66 4,810,818 +0.09(+0.44%)
Dec 12, 2007 19.88 19.90 19.43 19.57 3,556,139 +0.05(+0.27%)
Dec 11, 2007 19.89 19.89 19.46 19.52 5,464,995 -0.21(-1.08%)
Dec 10, 2007 19.92 19.92 19.71 19.73 1,465,303 +0.02(+0.10%)
Dec 07, 2007 19.67 19.81 19.61 19.71 4,498,086 +0.21(+1.06%)
Dec 06, 2007 19.63 19.71 19.51 19.51 4,747,996 -0.01(-0.03%)
Dec 05, 2007 19.67 19.67 19.47 19.51 2,439,442 +0.08(+0.41%)
Dec 04, 2007 19.44 19.51 19.41 19.43 3,269,250 -0.03(-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.