Skip to main content

CONSUMERS STA (NY: XLP )

77.27 -0.14 (-0.18%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.90 34.29 33.90 34.26 5,892,732 +0.27(+0.78%)
May 29, 2014 33.76 34.05 33.76 34.00 8,785,861 +0.27(+0.79%)
May 28, 2014 33.81 33.84 33.72 33.73 5,130,999 -0.05(-0.14%)
May 27, 2014 33.77 33.80 33.68 33.77 4,628,318 +0.09(+0.27%)
May 23, 2014 33.62 33.68 33.68 33.68 3,562,524 +0.03(+0.09%)
May 22, 2014 33.67 33.69 33.55 33.65 2,528,741 -0.03(-0.09%)
May 21, 2014 33.49 33.71 33.46 33.68 6,622,507 +0.19(+0.57%)
May 20, 2014 33.62 33.62 33.44 33.49 8,211,939 -0.12(-0.36%)
May 19, 2014 33.60 33.66 33.52 33.62 3,687,812 -0.07(-0.20%)
May 16, 2014 33.52 33.70 33.48 33.68 8,389,335 +0.21(+0.61%)
May 15, 2014 33.68 33.70 33.42 33.48 6,213,307 -0.30(-0.88%)
May 14, 2014 33.93 33.95 33.73 33.77 4,161,525 -0.18(-0.54%)
May 13, 2014 33.88 34.00 33.87 33.96 3,310,863 +0.07(+0.20%)
May 12, 2014 33.90 34.00 33.84 33.89 6,342,253 +0.03(+0.09%)
May 09, 2014 33.67 33.87 33.63 33.86 3,671,006 +0.16(+0.47%)
May 08, 2014 33.65 33.83 33.59 33.70 5,518,551 +0.05(+0.14%)
May 07, 2014 33.41 33.68 33.41 33.65 9,930,705 +0.32(+0.96%)
May 06, 2014 33.45 33.51 33.33 33.33 5,878,646 -0.21(-0.63%)
May 05, 2014 33.49 33.64 33.39 33.55 4,311,342 -0.08(-0.23%)
May 02, 2014 33.62 33.67 33.51 33.62 6,895,359 +0.00(+0.00%)
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.