Skip to main content

CONSUMERS STA (NY: XLP )

77.31 -0.10 (-0.14%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.93 17.71 17.71 17.71 7,620,253 -0.17(-0.97%)
Dec 30, 2009 17.89 17.95 17.86 17.89 4,695,982 -0.03(-0.19%)
Dec 29, 2009 17.90 17.97 17.90 17.92 4,760,975 +0.03(+0.19%)
Dec 28, 2009 17.94 17.94 17.83 17.89 12,658,108 +0.03(+0.19%)
Dec 24, 2009 17.82 17.88 17.80 17.85 2,343,336 +0.07(+0.38%)
Dec 23, 2009 17.74 17.83 17.73 17.79 5,318,386 +0.01(+0.08%)
Dec 22, 2009 17.63 17.79 17.63 17.77 6,142,588 +0.12(+0.68%)
Dec 21, 2009 17.63 17.75 17.58 17.65 11,432,079 +0.09(+0.53%)
Dec 18, 2009 17.75 17.75 17.37 17.56 15,118,943 -0.20(-1.13%)
Dec 17, 2009 17.89 17.93 17.75 17.76 15,989,927 -0.36(-2.01%)
Dec 16, 2009 18.13 18.14 17.97 18.12 9,129,353 +0.06(+0.35%)
Dec 15, 2009 18.11 18.11 18.01 18.06 7,822,013 -0.07(-0.41%)
Dec 14, 2009 18.14 18.16 18.08 18.14 6,108,162 +0.07(+0.37%)
Dec 11, 2009 18.06 18.16 18.03 18.07 6,805,812 +0.10(+0.56%)
Dec 10, 2009 18.05 18.07 17.95 17.97 9,927,909 +0.06(+0.34%)
Dec 09, 2009 17.89 17.92 17.79 17.91 9,921,661 +0.03(+0.19%)
Dec 08, 2009 18.00 18.00 17.80 17.87 14,906,288 -0.21(-1.15%)
Dec 07, 2009 18.01 18.14 18.01 18.08 6,634,250 -0.02(-0.11%)
Dec 04, 2009 18.16 18.26 17.98 18.10 12,088,861 +0.09(+0.52%)
Dec 03, 2009 18.18 18.18 17.98 18.01 11,327,164 -0.14(-0.77%)
Dec 02, 2009 18.11 18.20 18.07 18.15 7,431,946 -0.02(-0.11%)
Dec 01, 2009 18.07 18.18 17.95 18.17 7,996,889 +0.25(+1.38%)
Nov 30, 2009 18.01 18.01 17.85 17.92 7,065,789 -0.07(-0.37%)
Nov 27, 2009 17.76 18.07 17.75 17.99 5,846,510 -0.17(-0.92%)
Nov 25, 2009 18.23 18.23 18.15 18.16 7,250,124 -0.03(-0.18%)
Nov 24, 2009 18.11 18.21 18.08 18.19 6,823,106 +0.04(+0.22%)
Nov 23, 2009 18.11 18.22 18.11 18.15 6,383,843 +0.15(+0.86%)
Nov 20, 2009 17.89 18.05 17.89 17.99 8,492,011 +0.03(+0.15%)
Nov 19, 2009 17.96 18.01 17.83 17.97 9,268,242 -0.09(-0.48%)
Nov 18, 2009 18.08 18.08 17.93 18.05 9,304,223 -0.01(-0.07%)
Nov 17, 2009 17.97 18.07 17.97 18.07 6,333,957 +0.09(+0.48%)
Nov 16, 2009 17.91 18.07 17.91 17.98 7,794,358 +0.10(+0.56%)
Nov 13, 2009 17.80 17.91 17.74 17.88 6,051,949 +0.12(+0.68%)
Nov 12, 2009 17.85 17.93 17.75 17.76 7,150,726 -0.11(-0.60%)
Nov 11, 2009 17.91 17.91 17.78 17.87 10,747,840 +0.05(+0.30%)
Nov 10, 2009 17.81 17.91 17.75 17.81 5,253,070 -0.01(-0.04%)
Nov 09, 2009 17.67 17.82 17.57 17.82 8,080,152 +0.29(+1.64%)
Nov 06, 2009 17.41 17.56 17.37 17.53 6,831,999 +0.09(+0.54%)
Nov 05, 2009 17.33 17.51 17.25 17.44 17,815,442 +0.03(+0.19%)
Nov 04, 2009 17.37 17.57 17.36 17.41 12,012,989 +0.07(+0.39%)
Nov 03, 2009 17.38 17.45 17.25 17.34 27,170,894 -0.11(-0.65%)
Nov 02, 2009 17.29 17.48 17.29 17.45 13,204,772 +0.17(+0.97%)
Oct 30, 2009 17.54 17.60 17.27 17.29 12,124,305 -0.27(-1.56%)
Oct 29, 2009 17.44 17.59 17.36 17.56 14,718,549 +0.28(+1.63%)
Oct 28, 2009 17.27 17.44 17.26 17.28 21,929,220 -0.05(-0.27%)
Oct 27, 2009 17.33 17.42 17.26 17.33 9,656,002 +0.01(+0.08%)
Oct 26, 2009 17.43 17.58 17.29 17.31 8,669,421 -0.13(-0.77%)
Oct 23, 2009 17.47 17.48 17.39 17.45 10,315,159 -0.17(-0.99%)
Oct 22, 2009 17.56 17.70 17.49 17.62 7,651,454 +0.03(+0.17%)
Oct 21, 2009 17.70 17.84 17.55 17.59 17,497,462 -0.14(-0.77%)
Oct 20, 2009 17.71 17.77 17.70 17.73 12,305,467 -0.02(-0.11%)
Oct 19, 2009 17.67 17.83 17.65 17.75 15,769,289 +0.10(+0.57%)
Oct 16, 2009 17.50 17.70 17.50 17.65 7,211,308 +0.09(+0.53%)
Oct 15, 2009 17.41 17.58 17.38 17.55 5,480,917 +0.13(+0.77%)
Oct 14, 2009 17.49 17.49 17.36 17.42 6,578,291 +0.06(+0.35%)
Oct 13, 2009 17.41 17.41 17.29 17.36 3,323,821 -0.06(-0.35%)
Oct 12, 2009 17.47 17.48 17.33 17.42 2,843,289 +0.07(+0.42%)
Oct 09, 2009 17.33 17.36 17.26 17.35 5,429,945 +0.04(+0.23%)
Oct 08, 2009 17.23 17.35 17.22 17.31 4,486,976 +0.10(+0.58%)
Oct 07, 2009 17.15 17.21 17.11 17.20 6,560,589 +0.07(+0.43%)
Oct 06, 2009 17.00 17.16 17.00 17.13 8,021,519 +0.15(+0.91%)
Oct 05, 2009 16.92 17.00 16.80 16.98 7,341,256 +0.04(+0.24%)
Oct 02, 2009 16.79 17.00 16.79 16.94 8,126,238 +0.05(+0.32%)
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.