Skip to main content

CONSUMERS STA (NY: XLP )

77.87 +0.08 (+0.10%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 77.58 77.93 77.28 77.79 10,620,379 -0.07(-0.09%)
Jul 23, 2024 78.22 78.36 77.79 77.86 6,931,159 -0.28(-0.36%)
Jul 22, 2024 78.27 78.33 77.77 78.14 9,408,234 +0.05(+0.06%)
Jul 19, 2024 78.55 78.65 77.97 78.09 11,816,518 -0.26(-0.33%)
Jul 18, 2024 78.45 79.15 78.34 78.35 14,875,524 -0.39(-0.50%)
Jul 17, 2024 77.86 78.89 77.84 78.74 18,297,034 +1.00(+1.29%)
Jul 16, 2024 77.03 77.75 76.92 77.74 7,987,303 +0.74(+0.96%)
Jul 15, 2024 77.40 77.59 76.94 77.00 8,481,311 -0.45(-0.58%)
Jul 12, 2024 77.52 77.86 77.19 77.45 10,028,192 +0.34(+0.44%)
Jul 11, 2024 77.29 77.43 76.89 77.11 11,414,676 -0.29(-0.37%)
Jul 10, 2024 77.20 77.43 77.00 77.40 7,248,548 +0.34(+0.44%)
Jul 09, 2024 77.26 77.43 77.03 77.06 5,635,825 -0.20(-0.26%)
Jul 08, 2024 77.44 77.53 77.05 77.26 4,486,357 -0.12(-0.16%)
Jul 05, 2024 76.44 77.43 76.33 77.38 7,202,907 +0.94(+1.23%)
Jul 03, 2024 76.44 76.71 76.23 76.44 5,600,606 -0.13(-0.17%)
Jul 02, 2024 76.13 76.58 75.89 76.57 8,233,520 +0.53(+0.70%)
Jul 01, 2024 76.98 77.27 75.98 76.04 9,275,302 -0.54(-0.71%)
Jun 28, 2024 76.91 77.00 76.38 76.58 8,396,871 -0.34(-0.44%)
Jun 27, 2024 77.23 77.30 76.60 76.92 4,592,326 -0.33(-0.43%)
Jun 26, 2024 76.87 77.44 76.71 77.25 8,403,305 -0.16(-0.21%)
Jun 25, 2024 77.62 77.73 77.11 77.41 10,705,826 -0.50(-0.64%)
Jun 24, 2024 77.27 78.01 77.11 77.91 9,722,590 +0.82(+1.07%)
Jun 21, 2024 77.19 77.58 77.02 77.09 11,682,989 +0.06(+0.08%)
Jun 20, 2024 77.06 77.43 76.83 77.03 9,386,682 -0.17(-0.22%)
Jun 18, 2024 76.98 77.30 76.87 77.20 6,616,691 +0.10(+0.13%)
Jun 17, 2024 76.09 77.24 75.92 77.10 8,828,236 +0.72(+0.95%)
Jun 14, 2024 76.02 76.37 75.82 76.37 7,301,131 +0.14(+0.18%)
Jun 13, 2024 76.11 76.30 75.78 76.23 8,789,352 +0.10(+0.13%)
Jun 12, 2024 77.13 77.17 75.95 76.14 14,310,530 -0.84(-1.10%)
Jun 11, 2024 76.91 76.98 76.34 76.98 8,648,568 -0.04(-0.05%)
Jun 10, 2024 77.20 77.22 76.52 77.02 10,109,558 -0.06(-0.08%)
Jun 07, 2024 77.45 77.66 77.00 77.08 7,547,143 -0.39(-0.50%)
Jun 06, 2024 77.18 77.75 77.02 77.47 9,833,179 +0.24(+0.31%)
Jun 05, 2024 77.30 77.41 76.62 77.23 9,163,794 -0.17(-0.22%)
Jun 04, 2024 76.74 77.52 76.61 77.40 9,165,826 +0.67(+0.87%)
Jun 03, 2024 76.51 77.09 76.29 76.73 12,315,680 -0.03(-0.04%)
May 31, 2024 75.51 76.80 75.16 76.76 11,963,775 +1.18(+1.56%)
May 30, 2024 75.60 75.79 75.41 75.58 7,460,341 +0.20(+0.26%)
May 29, 2024 75.52 75.79 75.35 75.38 10,480,915 -0.55(-0.72%)
May 28, 2024 76.27 76.48 75.65 75.93 8,925,092 -0.60(-0.78%)
May 24, 2024 76.59 76.82 76.48 76.52 6,995,792 +0.20(+0.26%)
May 23, 2024 77.00 77.13 76.28 76.32 10,832,498 -0.91(-1.18%)
May 22, 2024 77.02 77.49 76.88 77.24 9,466,106 -0.31(-0.40%)
May 21, 2024 77.30 77.57 77.14 77.54 6,645,026 +0.46(+0.59%)
May 20, 2024 77.60 77.60 77.00 77.09 9,296,135 -0.54(-0.69%)
May 17, 2024 77.72 77.79 77.43 77.62 11,350,963 -0.19(-0.24%)
May 16, 2024 77.42 78.02 77.24 77.81 17,491,484 +1.09(+1.42%)
May 15, 2024 76.47 76.83 76.47 76.72 18,279,940 +0.05(+0.06%)
May 14, 2024 76.89 77.02 76.29 76.67 10,194,024 -0.15(-0.19%)
May 13, 2024 77.19 77.42 76.69 76.82 11,844,487 -0.22(-0.28%)
May 10, 2024 76.59 77.13 76.52 77.04 10,856,288 +0.44(+0.57%)
May 09, 2024 76.02 76.60 75.97 76.60 12,949,162 +0.66(+0.86%)
May 08, 2024 76.17 76.31 75.85 75.95 12,782,538 -0.23(-0.30%)
May 07, 2024 75.67 76.21 75.67 76.17 14,752,090 +0.82(+1.09%)
May 06, 2024 75.48 75.57 74.86 75.35 12,603,084 +0.04(+0.05%)
May 03, 2024 75.11 75.46 74.69 75.31 18,224,898 +0.23(+0.30%)
May 02, 2024 74.71 75.35 74.42 75.08 22,992,662 +0.63(+0.84%)
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.