Skip to main content

CONSUMERS STA (NY: XLP )

77.31 -0.10 (-0.14%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.68 41.00 40.56 40.57 17,064,710 -0.14(-0.33%)
Feb 26, 2016 41.40 41.40 40.63 40.71 35,322,220 -0.58(-1.41%)
Feb 25, 2016 40.93 41.31 40.83 41.29 11,864,773 +0.46(+1.13%)
Feb 24, 2016 40.51 40.87 40.30 40.83 16,656,569 +0.13(+0.31%)
Feb 23, 2016 40.63 40.78 40.53 40.70 12,533,625 -0.01(-0.02%)
Feb 22, 2016 40.74 40.83 40.60 40.71 11,486,274 +0.20(+0.49%)
Feb 19, 2016 40.33 40.59 40.11 40.51 12,293,239 +0.06(+0.16%)
Feb 18, 2016 40.49 40.57 40.23 40.44 16,443,629 -0.18(-0.45%)
Feb 17, 2016 40.39 40.75 40.27 40.63 13,856,494 +0.41(+1.03%)
Feb 16, 2016 40.24 40.27 39.91 40.21 19,099,016 +0.32(+0.80%)
Feb 12, 2016 39.58 39.89 39.89 39.89 15,643,025 +0.56(+1.42%)
Feb 11, 2016 39.19 39.52 38.95 39.34 32,616,446 -0.32(-0.80%)
Feb 10, 2016 39.85 40.08 39.60 39.66 18,569,450 -0.05(-0.12%)
Feb 09, 2016 39.13 39.92 39.12 39.70 30,593,696 +0.26(+0.67%)
Feb 08, 2016 39.28 39.55 38.95 39.44 27,042,242 -0.10(-0.26%)
Feb 05, 2016 39.68 39.78 39.34 39.54 25,193,082 -0.06(-0.16%)
Feb 04, 2016 39.80 39.84 39.42 39.61 26,658,404 -0.37(-0.92%)
Feb 03, 2016 40.21 40.28 39.60 39.97 31,639,690 -0.09(-0.22%)
Feb 02, 2016 40.28 40.28 39.96 40.06 17,656,868 -0.52(-1.28%)
Feb 01, 2016 40.36 40.74 40.24 40.58 23,310,324 +0.14(+0.33%)
Jan 29, 2016 39.91 40.50 39.73 40.44 25,824,464 +0.80(+2.03%)
Jan 28, 2016 39.38 39.78 39.26 39.64 19,640,582 +0.40(+1.02%)
Jan 27, 2016 39.34 39.74 39.00 39.24 21,646,448 -0.03(-0.08%)
Jan 26, 2016 39.04 39.54 39.00 39.27 13,208,387 +0.35(+0.90%)
Jan 25, 2016 38.64 39.26 38.57 38.92 19,917,056 -0.35(-0.89%)
Jan 22, 2016 39.05 39.35 38.75 39.27 17,262,696 +0.66(+1.71%)
Jan 21, 2016 38.49 38.78 38.25 38.61 26,328,456 +0.15(+0.39%)
Jan 20, 2016 38.52 38.69 37.76 38.46 35,522,076 -0.49(-1.25%)
Jan 19, 2016 38.87 39.09 38.70 38.95 18,757,040 +0.46(+1.20%)
Jan 15, 2016 38.44 38.48 38.48 38.48 30,386,050 -0.61(-1.57%)
Jan 14, 2016 39.03 39.37 38.84 39.10 23,878,476 +0.18(+0.47%)
Jan 13, 2016 39.69 39.72 38.87 38.91 24,358,068 -0.73(-1.83%)
Jan 12, 2016 39.66 39.80 39.32 39.64 16,530,983 +0.22(+0.55%)
Jan 11, 2016 39.30 39.57 39.04 39.42 19,943,144 +0.37(+0.94%)
Jan 08, 2016 39.62 39.62 38.98 39.06 18,438,064 -0.30(-0.77%)
Jan 07, 2016 39.39 39.78 39.22 39.36 20,120,464 -0.48(-1.20%)
Jan 06, 2016 39.58 40.00 39.55 39.84 15,598,556 -0.14(-0.34%)
Jan 05, 2016 39.81 40.07 39.71 39.97 10,831,703 +0.26(+0.64%)
Jan 04, 2016 39.70 39.72 39.32 39.72 21,688,834 -0.51(-1.27%)
Dec 31, 2015 40.55 40.23 40.23 40.23 8,536,142 -0.45(-1.12%)
Dec 30, 2015 40.80 40.85 40.64 40.68 8,713,673 -0.14(-0.35%)
Dec 29, 2015 40.74 40.87 40.59 40.83 5,188,402 +0.35(+0.87%)
Dec 28, 2015 40.36 40.48 40.32 40.48 5,799,430 -0.06(-0.14%)
Dec 24, 2015 40.48 40.53 40.53 40.53 2,901,816 -0.04(-0.10%)
Dec 23, 2015 40.45 40.63 40.38 40.57 8,112,831 +0.29(+0.73%)
Dec 22, 2015 39.82 40.32 39.73 40.28 9,018,469 +0.52(+1.30%)
Dec 21, 2015 39.58 39.77 39.42 39.76 10,235,589 +0.45(+1.13%)
Dec 18, 2015 39.98 39.98 39.32 39.31 18,475,170 -0.71(-1.77%)
Dec 17, 2015 40.54 40.54 40.01 40.02 12,940,991 -0.52(-1.29%)
Dec 16, 2015 39.95 40.63 39.94 40.54 26,354,938 +0.77(+1.93%)
Dec 15, 2015 39.83 39.97 39.62 39.78 14,612,101 +0.25(+0.64%)
Dec 14, 2015 39.14 39.56 38.99 39.52 20,997,670 +0.39(+0.99%)
Dec 11, 2015 39.18 39.41 39.03 39.14 14,663,166 -0.44(-1.10%)
Dec 10, 2015 39.61 39.82 39.45 39.57 9,915,547 +0.05(+0.12%)
Dec 09, 2015 39.68 40.11 39.37 39.52 23,796,392 -0.38(-0.95%)
Dec 08, 2015 39.75 39.99 39.67 39.90 8,137,558 -0.10(-0.26%)
Dec 07, 2015 40.05 40.13 39.85 40.01 11,406,535 +0.11(+0.28%)
Dec 04, 2015 39.12 39.93 38.96 39.90 16,161,813 +0.88(+2.25%)
Dec 03, 2015 39.37 39.51 38.87 39.02 15,874,568 -0.21(-0.52%)
Dec 02, 2015 39.37 39.48 39.17 39.22 9,902,013 -0.20(-0.50%)
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.