Skip to main content

CONSUMERS STA (NY: XLP )

77.24 -0.17 (-0.22%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 67.70 67.80 66.93 67.28 12,064,968 -0.20(-0.29%)
Sep 28, 2023 67.37 67.66 67.20 67.48 12,368,519 +0.21(+0.31%)
Sep 27, 2023 67.73 67.94 66.93 67.27 14,504,302 -0.56(-0.82%)
Sep 26, 2023 68.05 68.24 67.76 67.83 11,804,272 -0.51(-0.74%)
Sep 25, 2023 68.37 68.37 68.02 68.34 9,344,729 -0.24(-0.36%)
Sep 22, 2023 68.98 69.15 68.55 68.59 12,520,562 -0.37(-0.54%)
Sep 21, 2023 69.80 69.88 68.95 68.96 12,234,416 -0.90(-1.29%)
Sep 20, 2023 69.98 70.33 69.65 69.86 11,091,356 +0.07(+0.10%)
Sep 19, 2023 69.84 69.91 69.44 69.79 7,908,810 -0.17(-0.24%)
Sep 18, 2023 70.21 70.24 69.66 69.95 6,996,366 -0.02(-0.03%)
Sep 15, 2023 70.42 70.66 69.92 69.98 11,214,098 -0.58(-0.83%)
Sep 14, 2023 70.05 70.61 70.02 70.56 9,632,988 +0.71(+1.02%)
Sep 13, 2023 69.75 70.03 69.60 69.85 8,096,458 +0.21(+0.31%)
Sep 12, 2023 70.28 70.30 69.58 69.64 13,693,949 -0.60(-0.86%)
Sep 11, 2023 69.74 70.30 69.74 70.24 8,701,042 +0.60(+0.86%)
Sep 08, 2023 69.58 69.65 69.36 69.64 8,569,377 +0.09(+0.13%)
Sep 07, 2023 69.51 69.80 69.27 69.55 10,449,430 +0.17(+0.24%)
Sep 06, 2023 69.39 69.54 69.16 69.39 9,317,995 -0.08(-0.11%)
Sep 05, 2023 69.94 70.20 69.46 69.46 8,890,012 -0.60(-0.86%)
Sep 01, 2023 70.90 70.94 69.83 70.07 8,593,619 -0.60(-0.85%)
Aug 31, 2023 70.77 71.02 70.65 70.67 7,960,241 -0.36(-0.51%)
Aug 30, 2023 71.00 71.25 70.84 71.03 9,965,865 +0.12(+0.16%)
Aug 29, 2023 70.70 70.95 70.30 70.91 9,784,310 +0.25(+0.36%)
Aug 28, 2023 70.57 70.78 70.41 70.66 7,119,681 +0.32(+0.46%)
Aug 25, 2023 70.24 70.51 69.90 70.34 13,475,953 +0.39(+0.56%)
Aug 24, 2023 70.27 70.90 69.93 69.95 14,206,074 -0.56(-0.80%)
Aug 23, 2023 70.29 70.51 70.17 70.51 11,116,086 +0.47(+0.67%)
Aug 22, 2023 70.22 70.30 69.95 70.05 11,836,553 -0.40(-0.57%)
Aug 21, 2023 70.74 70.87 70.14 70.44 12,360,851 -0.48(-0.67%)
Aug 18, 2023 70.54 71.07 70.47 70.92 12,699,651 +0.26(+0.37%)
Aug 17, 2023 71.37 71.55 70.55 70.66 12,147,373 -0.69(-0.97%)
Aug 16, 2023 71.80 72.01 71.26 71.35 15,253,508 -0.17(-0.23%)
Aug 15, 2023 72.09 72.20 71.48 71.51 13,650,041 -0.78(-1.07%)
Aug 14, 2023 72.75 72.94 72.16 72.29 11,825,225 -0.36(-0.49%)
Aug 11, 2023 72.56 72.83 72.39 72.65 7,693,829 +0.12(+0.16%)
Aug 10, 2023 72.91 73.36 72.43 72.53 10,664,193 -0.15(-0.20%)
Aug 09, 2023 72.61 73.06 72.49 72.68 12,264,848 +0.11(+0.15%)
Aug 08, 2023 73.05 73.12 72.38 72.57 12,235,405 -0.52(-0.72%)
Aug 07, 2023 72.64 73.17 72.62 73.10 9,138,393 +0.59(+0.82%)
Aug 04, 2023 73.33 73.50 72.44 72.50 10,319,526 -0.73(-0.99%)
Aug 03, 2023 73.40 73.58 73.19 73.23 9,036,956 -0.20(-0.28%)
Aug 02, 2023 72.88 73.90 72.88 73.44 11,850,450 +0.26(+0.36%)
Aug 01, 2023 73.47 73.79 73.12 73.17 9,654,271 -0.40(-0.54%)
Jul 31, 2023 73.81 74.04 73.29 73.57 10,354,865 -0.34(-0.46%)
Jul 28, 2023 73.80 74.20 73.60 73.91 9,958,766 +0.76(+1.04%)
Jul 27, 2023 73.94 74.12 73.15 73.15 10,304,824 -0.65(-0.88%)
Jul 26, 2023 73.52 74.01 73.41 73.81 10,817,541 +0.09(+0.12%)
Jul 25, 2023 73.65 73.74 73.34 73.72 8,830,754 -0.02(-0.03%)
Jul 24, 2023 73.44 73.84 73.37 73.74 11,009,038 +0.28(+0.38%)
Jul 21, 2023 73.32 73.65 73.23 73.46 14,246,850 +0.25(+0.34%)
Jul 20, 2023 72.65 73.30 72.49 73.20 16,583,072 +0.62(+0.86%)
Jul 19, 2023 72.09 72.66 72.07 72.58 15,154,254 +0.73(+1.01%)
Jul 18, 2023 71.86 72.46 71.63 71.85 10,424,662 -0.08(-0.11%)
Jul 17, 2023 71.87 72.17 71.67 71.93 9,777,554 -0.21(-0.30%)
Jul 14, 2023 71.92 72.27 71.71 72.14 12,845,030 +0.24(+0.34%)
Jul 13, 2023 71.73 72.03 71.44 71.90 10,894,850 +0.30(+0.42%)
Jul 12, 2023 71.56 71.79 71.44 71.60 13,056,331 +0.17(+0.23%)
Jul 11, 2023 71.39 71.54 71.00 71.44 10,103,019 +0.11(+0.15%)
Jul 10, 2023 71.45 72.03 71.24 71.33 12,307,500 -0.02(-0.03%)
Jul 07, 2023 72.12 72.12 71.30 71.35 16,891,194 -0.94(-1.30%)
Jul 06, 2023 72.14 72.33 71.92 72.29 15,321,861 -0.18(-0.25%)
Jul 05, 2023 72.30 72.54 72.21 72.47 18,099,712 -0.13(-0.17%)
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.