Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.40 29.51 29.29 29.49 6,796,822 +0.12(+0.40%)
Mar 27, 2013 29.33 29.37 29.21 29.37 7,224,962 -0.02(-0.08%)
Mar 26, 2013 29.23 29.41 29.20 29.40 9,746,430 +0.27(+0.94%)
Mar 25, 2013 29.19 29.28 29.03 29.12 8,470,980 -0.02(-0.08%)
Mar 22, 2013 29.00 29.17 28.94 29.14 8,269,458 +0.27(+0.92%)
Mar 21, 2013 28.91 29.03 28.85 28.88 7,535,989 -0.09(-0.31%)
Mar 20, 2013 28.79 29.02 28.79 28.97 8,599,252 +0.27(+0.96%)
Mar 19, 2013 28.48 28.71 28.48 28.69 11,198,833 +0.24(+0.83%)
Mar 18, 2013 28.39 28.57 28.33 28.45 6,803,270 -0.09(-0.30%)
Mar 15, 2013 28.62 28.62 28.49 28.54 12,277,043 -0.13(-0.45%)
Mar 14, 2013 28.61 28.70 28.55 28.67 5,760,441 +0.10(+0.34%)
Mar 13, 2013 28.56 28.59 28.46 28.57 5,573,617 +0.07(+0.26%)
Mar 12, 2013 28.52 28.54 28.45 28.50 7,213,768 -0.03(-0.10%)
Mar 11, 2013 28.54 28.58 28.50 28.53 4,911,376 +0.03(+0.10%)
Mar 08, 2013 28.54 28.54 28.38 28.50 7,017,528 +0.05(+0.18%)
Mar 07, 2013 28.52 28.52 28.42 28.45 4,574,721 +0.00(+0.00%)
Mar 06, 2013 28.54 28.58 28.42 28.45 7,853,920 -0.07(-0.23%)
Mar 05, 2013 28.51 28.56 28.44 28.51 11,185,059 +0.10(+0.34%)
Mar 04, 2013 28.15 28.42 28.13 28.42 6,918,940 +0.21(+0.76%)
Mar 01, 2013 27.97 28.23 27.96 28.20 8,923,255 +0.10(+0.34%)
Feb 28, 2013 28.21 28.29 28.09 28.11 10,935,417 -0.01(-0.05%)
Feb 27, 2013 27.95 28.20 27.83 28.12 8,680,613 +0.21(+0.74%)
Feb 26, 2013 27.92 28.01 27.80 27.92 10,375,690 +0.07(+0.24%)
Feb 25, 2013 28.33 28.36 27.83 27.85 10,670,055 -0.38(-1.36%)
Feb 22, 2013 28.13 28.23 28.06 28.23 8,377,906 +0.16(+0.58%)
Feb 21, 2013 27.96 28.13 27.89 28.07 13,215,005 +0.09(+0.32%)
Feb 20, 2013 28.06 28.14 27.98 27.98 14,166,921 -0.05(-0.18%)
Feb 19, 2013 27.83 28.04 27.82 28.03 11,031,738 +0.28(+1.01%)
Feb 15, 2013 27.67 27.81 27.62 27.75 7,711,317 +0.04(+0.14%)
Feb 14, 2013 27.74 27.81 27.69 27.72 10,792,305 +0.06(+0.21%)
Feb 13, 2013 27.68 27.68 27.57 27.66 4,290,030 +0.03(+0.11%)
Feb 12, 2013 27.69 27.69 27.59 27.63 4,483,187 -0.03(-0.11%)
Feb 11, 2013 27.69 27.69 27.61 27.66 4,007,944 +0.00(+0.00%)
Feb 08, 2013 27.72 27.80 27.63 27.66 9,762,359 -0.02(-0.08%)
Feb 07, 2013 27.51 27.70 27.50 27.68 11,818,585 +0.15(+0.54%)
Feb 06, 2013 27.42 27.54 27.38 27.53 3,921,273 +0.36(+1.33%)
Feb 04, 2013 27.34 27.34 27.15 27.17 6,099,352 -0.26(-0.94%)
Feb 01, 2013 27.39 27.47 27.29 27.43 6,579,688 +0.22(+0.81%)
Jan 31, 2013 27.27 27.31 27.20 27.21 5,928,533 -0.04(-0.14%)
Jan 30, 2013 27.28 27.35 27.22 27.24 5,927,999 -0.05(-0.19%)
Jan 29, 2013 27.13 27.34 27.11 27.30 6,597,902 +0.15(+0.54%)
Jan 28, 2013 27.13 27.19 27.05 27.15 6,931,022 +0.02(+0.08%)
Jan 25, 2013 27.10 27.15 27.05 27.13 5,326,734 +0.13(+0.49%)
Jan 24, 2013 26.93 27.04 26.92 26.99 6,191,590 +0.07(+0.27%)
Jan 23, 2013 26.91 26.93 26.85 26.92 4,881,682 -0.01(-0.03%)
Jan 22, 2013 26.90 26.94 26.81 26.93 5,173,220 +0.01(+0.03%)
Jan 18, 2013 26.86 26.92 26.75 26.92 7,669,271 +0.11(+0.41%)
Jan 17, 2013 26.75 26.89 26.68 26.81 8,383,397 +0.18(+0.66%)
Jan 16, 2013 26.60 26.69 26.58 26.63 4,502,455 -0.04(-0.14%)
Jan 15, 2013 26.54 26.69 26.48 26.67 5,780,776 +0.08(+0.31%)
Jan 14, 2013 26.50 26.61 26.48 26.59 6,885,162 +0.08(+0.31%)
Jan 11, 2013 26.42 26.51 26.39 26.51 4,094,976 +0.12(+0.45%)
Jan 10, 2013 26.31 26.40 26.26 26.39 5,533,398 +0.16(+0.59%)
Jan 09, 2013 26.24 26.29 26.18 26.23 5,841,057 +0.06(+0.23%)
Jan 08, 2013 26.23 26.23 26.13 26.17 6,106,259 -0.07(-0.28%)
Jan 07, 2013 26.39 26.41 26.18 26.25 4,105,809 -0.18(-0.67%)
Jan 04, 2013 26.32 26.47 26.32 26.43 8,052,765 +0.07(+0.28%)
Jan 03, 2013 26.38 26.43 26.28 26.35 8,858,851 -0.07(-0.25%)
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.