Indicators

CONSUMERS STA (NY: XLP )

83.05 +0.40 (+0.48%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.98	14.98	14.89	14.91	805,989	-0.06(-0.39%)
May 27, 2004	14.92	14.98	14.85	14.97	1,178,686	+0.17(+1.18%)
May 26, 2004	14.76	14.80	14.72	14.79	143,142	+0.01(+0.09%)
May 25, 2004	14.61	14.79	14.52	14.78	646,152	+0.17(+1.20%)
May 24, 2004	14.68	14.73	14.56	14.61	894,255	-0.06(-0.40%)
May 21, 2004	14.71	14.76	14.64	14.67	220,433	+0.01(+0.04%)
May 20, 2004	14.59	14.68	14.56	14.66	1,578,125	+0.05(+0.35%)
May 19, 2004	14.75	14.78	14.58	14.61	1,020,549	-0.08(-0.53%)
May 18, 2004	14.68	14.73	14.65	14.68	857,774	+0.08(+0.58%)
May 17, 2004	14.57	14.68	14.53	14.60	637,495	-0.10(-0.66%)
May 14, 2004	14.62	14.75	14.57	14.70	1,520,621	+0.06(+0.40%)
May 13, 2004	14.68	14.71	14.57	14.64	1,333,886	-0.03(-0.18%)
May 12, 2004	14.71	14.71	14.48	14.67	1,725,906	-0.08(-0.53%)
May 11, 2004	14.81	14.82	14.65	14.74	685,415	-0.03(-0.18%)
May 10, 2004	14.72	14.83	14.70	14.77	1,023,022	-0.07(-0.48%)
May 07, 2004	14.94	15.00	14.79	14.84	578,136	-0.14(-0.95%)
May 06, 2004	15.05	15.05	14.89	14.98	656,972	-0.06(-0.43%)
May 05, 2004	15.02	15.05	14.98	15.05	1,166,474	+0.03(+0.17%)
May 04, 2004	15.12	15.12	14.94	15.02	1,235,881	-0.06(-0.43%)

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.