Skip to main content

CONSUMERS STA (NY:XLP)

77.94 -0.31 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 78.26 78.49 77.80 78.25 10,125,312 -0.12(-0.15%)
Sep 30, 2025 78.01 78.54 77.95 78.37 12,306,171 +0.26(+0.33%)
Sep 29, 2025 78.09 78.12 77.58 78.11 11,490,342 +0.15(+0.19%)
Sep 26, 2025 77.68 78.01 77.48 77.96 11,548,187 +0.19(+0.24%)
Sep 25, 2025 78.86 78.93 77.77 77.77 12,046,152 -0.75(-0.96%)
Sep 24, 2025 78.33 78.83 78.20 78.52 10,634,165 +0.17(+0.22%)
Sep 23, 2025 78.03 78.38 77.73 78.35 9,703,421 +0.39(+0.50%)
Sep 22, 2025 78.54 78.60 77.91 77.96 11,993,403 -0.88(-1.11%)
Sep 19, 2025 79.19 79.21 78.77 78.84 13,440,948 -0.16(-0.20%)
Sep 18, 2025 79.17 79.47 78.99 79.00 21,190,528 -0.70(-0.87%)
Sep 17, 2025 79.34 80.19 79.34 79.69 14,507,488 +0.48(+0.60%)
Sep 16, 2025 78.99 79.39 78.81 79.22 16,281,971 +0.36(+0.45%)
Sep 15, 2025 79.74 79.93 78.82 78.86 14,974,127 -0.91(-1.15%)
Sep 12, 2025 79.90 80.09 79.57 79.77 10,331,542 -0.27(-0.33%)
Sep 11, 2025 79.60 80.27 79.48 80.04 16,832,276 +0.65(+0.81%)
Sep 10, 2025 79.84 79.99 79.00 79.40 19,172,688 -0.78(-0.98%)
Sep 09, 2025 79.86 80.29 79.77 80.18 13,551,771 +0.16(+0.20%)
Sep 08, 2025 80.23 80.24 79.49 80.02 18,143,490 -0.30(-0.37%)
Sep 05, 2025 80.07 80.73 79.87 80.32 20,799,068 +0.23(+0.29%)
Sep 04, 2025 80.20 80.50 79.89 80.09 12,804,807 +0.05(+0.06%)
Sep 03, 2025 79.70 80.08 79.36 80.04 14,823,194 -0.06(-0.07%)
Sep 02, 2025 80.37 80.65 79.79 80.10 16,776,791 -0.13(-0.16%)
Aug 29, 2025 79.89 80.28 79.73 80.23 15,783,485 +0.52(+0.65%)
Aug 28, 2025 80.27 80.32 79.47 79.71 14,604,631 -0.51(-0.63%)
Aug 27, 2025 79.89 80.25 79.80 80.22 11,845,419 +0.24(+0.30%)
Aug 26, 2025 80.40 80.44 79.83 79.98 17,845,376 -0.53(-0.65%)
Aug 25, 2025 81.53 81.67 80.43 80.51 20,631,232 -1.40(-1.71%)
Aug 22, 2025 82.16 82.69 81.70 81.91 16,605,040 +0.00(+0.00%)
Aug 21, 2025 82.09 82.12 81.62 81.91 18,249,612 -0.74(-0.90%)
Aug 20, 2025 82.16 83.32 82.08 82.65 25,006,638 +0.47(+0.57%)
Aug 19, 2025 81.51 82.32 81.49 82.19 13,305,651 +0.83(+1.03%)
Aug 18, 2025 81.50 81.73 81.30 81.35 11,973,756 -0.11(-0.13%)
Aug 15, 2025 81.47 81.70 81.09 81.46 12,301,534 +0.13(+0.16%)
Aug 14, 2025 81.79 81.84 81.27 81.33 12,914,580 -0.73(-0.90%)
Aug 13, 2025 81.63 82.23 81.37 82.07 17,805,240 +0.00(+0.00%)
Aug 12, 2025 81.96 82.13 81.70 82.07 16,562,359 +0.22(+0.27%)
Aug 11, 2025 81.96 82.06 81.35 81.85 13,059,519 -0.07(-0.08%)
Aug 08, 2025 81.75 82.23 81.72 81.92 14,232,205 +0.24(+0.29%)
Aug 07, 2025 81.20 81.79 80.93 81.68 16,093,860 +0.62(+0.76%)
Aug 06, 2025 80.15 81.33 79.95 81.06 16,153,444 +1.14(+1.43%)
Aug 05, 2025 79.96 80.36 79.80 79.92 15,166,291 -0.08(-0.10%)
Aug 04, 2025 79.51 80.14 79.51 80.00 14,541,017 +0.39(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.