Skip to main content

CONSUMERS STA (NY: XLP )

77.35 -0.06 (-0.08%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.08 15.19 14.89 14.89 86,821 -0.11(-0.76%)
Jun 27, 2002 14.94 15.06 14.80 15.00 258,222 +0.11(+0.76%)
Jun 26, 2002 14.72 14.95 14.61 14.89 147,342 -0.03(-0.18%)
Jun 25, 2002 15.36 15.36 14.82 14.92 102,511 -0.47(-3.04%)
Jun 21, 2002 15.79 15.81 15.26 15.38 368,056 -0.48(-3.00%)
Jun 20, 2002 16.01 16.01 15.86 15.86 64,107 -0.14(-0.88%)
Jun 19, 2002 15.99 16.18 15.94 16.00 41,393 -0.06(-0.38%)
Jun 18, 2002 16.05 16.14 15.99 16.06 63,808 -0.04(-0.25%)
Jun 17, 2002 15.87 16.10 15.87 16.10 119,248 +0.30(+1.91%)
Jun 14, 2002 15.62 15.84 15.45 15.80 361,481 +0.02(+0.13%)
Jun 12, 2002 15.73 15.85 15.63 15.78 104,604 -0.01(-0.08%)
Jun 11, 2002 16.11 16.11 15.79 15.79 93,396 -0.44(-2.68%)
Jun 10, 2002 15.99 16.27 15.99 16.23 88,763 +0.18(+1.13%)
Jun 07, 2002 15.87 16.11 15.87 16.05 453,383 +0.00(+0.00%)
Jun 06, 2002 16.31 16.33 16.01 16.05 160,492 -0.37(-2.24%)
Jun 05, 2002 16.19 16.42 16.19 16.42 264,349 -0.21(-1.29%)
May 31, 2002 16.58 16.77 16.58 16.63 510,617 +0.07(+0.40%)
May 28, 2002 16.71 16.71 16.52 16.56 63,957 -0.06(-0.36%)
May 27, 2002 16.81 16.89 16.61 16.62 46,324 +0.00(+0.00%)
May 24, 2002 16.81 16.89 16.61 16.62 46,324 -0.19(-1.15%)
May 23, 2002 16.78 16.82 16.60 16.82 27,197 +0.05(+0.32%)
May 22, 2002 16.66 16.76 16.62 16.76 440,681 +0.15(+0.89%)
May 21, 2002 16.71 16.80 16.59 16.62 260,912 -0.14(-0.84%)
May 20, 2002 16.81 16.85 16.70 16.76 59,773 -0.08(-0.48%)
May 17, 2002 16.58 16.86 16.58 16.84 195,460 +0.19(+1.17%)
May 16, 2002 16.56 16.64 16.49 16.64 94,293 +0.02(+0.12%)
May 15, 2002 16.74 16.80 16.62 16.62 121,639 -0.25(-1.47%)
May 14, 2002 16.86 16.91 16.77 16.87 212,943 +0.07(+0.40%)
May 13, 2002 16.66 16.80 16.64 16.80 98,028 +0.17(+1.01%)
May 10, 2002 16.74 16.80 16.59 16.64 81,292 -0.03(-0.20%)
May 09, 2002 16.83 16.85 16.67 16.67 91,304 -0.17(-1.03%)
May 08, 2002 16.60 16.86 16.55 16.84 214,438 +0.30(+1.82%)
May 07, 2002 16.82 16.82 16.54 16.54 76,958 -0.23(-1.40%)
May 06, 2002 16.90 16.96 16.78 16.78 213,093 -0.12(-0.71%)
May 03, 2002 17.06 17.06 16.82 16.90 302,903 -0.16(-0.94%)
May 02, 2002 17.02 17.10 17.01 17.06 39,450 +0.00(+0.00%)
May 01, 2002 16.84 17.06 16.80 17.06 105,948 +0.24(+1.43%)
Apr 30, 2002 16.70 16.87 16.66 16.82 680,972 +0.07(+0.44%)
Apr 29, 2002 16.85 16.86 16.70 16.74 22,699,072 -0.17(-1.03%)
Apr 26, 2002 17.06 17.06 16.88 16.92 387,782 -0.11(-0.63%)
Apr 25, 2002 17.01 17.13 16.96 17.02 69,188 +0.05(+0.32%)
Apr 24, 2002 17.14 17.16 16.97 16.97 85,177 -0.07(-0.43%)
Apr 23, 2002 17.19 17.20 17.01 17.04 50,209 -0.14(-0.82%)
Apr 22, 2002 17.27 17.32 17.15 17.18 118,949 -0.10(-0.58%)
Apr 19, 2002 17.30 17.31 17.21 17.29 216,679 +0.03(+0.19%)
Apr 18, 2002 17.18 17.27 17.06 17.25 325,766 +0.17(+1.02%)
Apr 17, 2002 17.30 17.30 17.07 17.08 432,164 -0.25(-1.47%)
Apr 16, 2002 17.20 17.34 17.18 17.33 28,990 +0.18(+1.05%)
Apr 15, 2002 17.21 17.21 17.08 17.15 161,687 -0.01(-0.08%)
Apr 12, 2002 17.09 17.24 17.06 17.16 40,646 +0.09(+0.55%)
Apr 11, 2002 17.40 17.40 17.07 17.07 61,566 -0.23(-1.35%)
Apr 10, 2002 17.04 17.31 17.04 17.31 146,893 +0.28(+1.65%)
Apr 09, 2002 17.12 17.12 17.02 17.02 53,049 -0.01(-0.08%)
Apr 08, 2002 16.93 17.07 16.93 17.04 233,864 +0.05(+0.32%)
Apr 05, 2002 17.20 17.20 16.90 16.98 656,166 -0.14(-0.82%)
Apr 04, 2002 17.04 17.16 17.02 17.12 147,342 -0.20(-1.16%)
Apr 03, 2002 17.45 17.45 17.19 17.33 156,308 +0.01(+0.08%)
Apr 02, 2002 17.37 17.40 17.31 17.31 50,209 -0.12(-0.69%)
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.