Skip to main content

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.39 44.39 44.39 0 +0.30(+0.69%)
Mar 28, 2018 43.63 44.31 43.61 44.09 38,411,412 +0.60(+1.38%)
Mar 27, 2018 43.59 43.94 43.29 43.49 20,543,138 -0.03(-0.06%)
Mar 26, 2018 43.22 43.55 43.08 43.51 14,671,736 +0.62(+1.44%)
Mar 23, 2018 43.59 43.77 42.85 42.90 18,894,656 -0.54(-1.24%)
Mar 22, 2018 43.67 44.02 43.40 43.44 18,476,464 -0.36(-0.83%)
Mar 21, 2018 44.10 44.28 43.71 43.80 20,189,106 -0.55(-1.24%)
Mar 20, 2018 44.54 44.72 44.20 44.35 11,723,704 -0.13(-0.28%)
Mar 19, 2018 44.88 44.96 44.31 44.47 12,703,731 -0.44(-0.98%)
Mar 16, 2018 44.90 45.17 44.87 44.91 11,416,512 +0.02(+0.03%)
Mar 15, 2018 45.16 45.35 44.77 44.90 11,064,412 -0.32(-0.70%)
Mar 14, 2018 45.79 45.79 45.12 45.22 16,118,405 -0.46(-1.01%)
Mar 13, 2018 45.85 45.94 45.60 45.68 14,791,490 -0.03(-0.07%)
Mar 12, 2018 45.81 46.05 45.63 45.71 13,014,501 -0.08(-0.18%)
Mar 09, 2018 45.63 45.80 45.46 45.79 13,695,461 +0.29(+0.65%)
Mar 08, 2018 45.12 45.52 45.04 45.50 12,775,708 +0.41(+0.91%)
Mar 07, 2018 45.27 44.85 45.09 15,014,276 -0.41(-0.90%)
Mar 06, 2018 45.48 45.54 45.14 45.50 24,780,624 +0.03(+0.07%)
Mar 05, 2018 44.83 45.52 44.83 45.47 22,485,994 +0.39(+0.87%)
Mar 02, 2018 44.53 45.15 44.43 45.07 30,957,948 +0.38(+0.84%)
Mar 01, 2018 44.69 45.12 44.30 44.70 33,155,558 -0.10(-0.22%)
Feb 28, 2018 45.53 45.56 44.80 44.80 16,365,228 -0.47(-1.04%)
Feb 27, 2018 45.90 46.00 45.26 45.27 11,723,175 -0.60(-1.32%)
Feb 26, 2018 45.66 45.90 45.53 45.87 12,029,804 +0.29(+0.63%)
Feb 23, 2018 45.24 45.59 45.08 45.59 12,305,565 +0.44(+0.97%)
Feb 22, 2018 45.06 45.15 12,207,995 +0.12(+0.26%)
Feb 21, 2018 45.64 45.73 45.01 45.03 18,131,396 -0.55(-1.20%)
Feb 20, 2018 46.13 46.13 45.53 45.58 19,159,690 -1.06(-2.27%)
Feb 16, 2018 46.63 46.63 46.63 0 +0.18(+0.40%)
Feb 15, 2018 45.86 46.45 45.74 46.45 17,632,520 +0.75(+1.65%)
Feb 14, 2018 45.48 45.84 45.24 45.69 24,287,328 -0.03(-0.06%)
Feb 13, 2018 45.84 45.72 14,298,388 +0.21(+0.46%)
Feb 12, 2018 45.31 45.73 45.20 45.51 25,051,042 +0.46(+1.02%)
Feb 09, 2018 45.30 45.38 44.17 45.05 41,624,800 +0.09(+0.21%)
Feb 08, 2018 46.05 46.15 44.94 44.96 39,259,612 -0.99(-2.15%)
Feb 07, 2018 46.05 46.80 45.90 45.95 20,896,864 -0.20(-0.44%)
Feb 06, 2018 44.90 46.24 44.65 46.15 46,355,232 +0.00(+0.00%)
Feb 05, 2018 47.16 47.45 45.64 46.15 46,662,572 -1.22(-2.57%)
Feb 02, 2018 48.05 48.18 47.34 47.36 18,562,650 -0.92(-1.91%)
Feb 01, 2018 48.31 48.50 48.16 48.29 16,804,506 -0.21(-0.43%)
Jan 31, 2018 48.76 48.89 48.30 48.50 16,644,414 -0.23(-0.46%)
Jan 30, 2018 48.71 49.07 48.60 48.72 12,993,613 -0.33(-0.67%)
Jan 29, 2018 49.33 49.44 49.02 49.05 12,829,903 -0.19(-0.39%)
Jan 26, 2018 48.91 49.26 48.85 49.24 7,562,276 +0.23(+0.48%)
Jan 25, 2018 49.07 49.26 48.76 49.01 14,479,719 +0.03(+0.05%)
Jan 24, 2018 49.01 49.04 48.75 48.98 19,795,968 +0.10(+0.21%)
Jan 23, 2018 48.81 49.02 48.65 48.88 13,006,499 -0.16(-0.33%)
Jan 22, 2018 48.65 49.04 48.62 49.04 9,385,137 +0.37(+0.76%)
Jan 19, 2018 48.31 48.72 48.26 48.67 11,878,460 +0.54(+1.11%)
Jan 18, 2018 48.27 48.35 48.05 48.13 14,810,881 -0.14(-0.30%)
Jan 17, 2018 47.89 48.45 47.85 48.28 14,962,673 +0.55(+1.14%)
Jan 16, 2018 47.61 47.88 47.58 47.73 16,461,399 +0.22(+0.46%)
Jan 12, 2018 47.51 47.51 47.51 0 +0.02(+0.04%)
Jan 11, 2018 47.66 47.66 47.41 47.50 13,712,188 -0.07(-0.14%)
Jan 10, 2018 47.56 11,521,532 -0.23(-0.49%)
Jan 09, 2018 47.93 48.03 47.79 47.80 9,964,526 -0.07(-0.14%)
Jan 08, 2018 47.68 47.91 47.66 47.87 15,369,650 +0.12(+0.25%)
Jan 05, 2018 47.61 47.78 47.50 47.75 18,545,974 +0.21(+0.44%)
Jan 04, 2018 47.53 47.76 47.41 47.54 18,426,056 +0.13(+0.28%)
Jan 03, 2018 47.50 47.57 47.36 47.41 21,401,264 -0.02(-0.04%)
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.