Skip to main content

CONSUMERS STA (NY: XLP )

77.33 -0.08 (-0.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.34 15.51 15.28 15.47 10,302,913 +0.17(+1.09%)
May 28, 2009 15.23 15.39 15.10 15.30 10,827,933 +0.16(+1.06%)
May 27, 2009 15.53 15.57 15.14 15.14 10,425,080 -0.39(-2.54%)
May 26, 2009 15.34 15.56 15.24 15.54 8,186,963 +0.19(+1.26%)
May 22, 2009 15.23 15.48 15.23 15.34 9,026,326 +0.09(+0.61%)
May 21, 2009 15.26 15.32 15.16 15.25 8,553,962 -0.14(-0.91%)
May 20, 2009 15.46 15.54 15.38 15.39 15,241,072 +0.02(+0.13%)
May 19, 2009 15.29 15.40 15.26 15.37 9,639,846 +0.09(+0.57%)
May 18, 2009 15.33 15.34 15.06 15.28 9,851,113 +0.31(+2.10%)
May 15, 2009 15.10 15.20 14.97 14.97 10,508,944 -0.14(-0.93%)
May 14, 2009 15.18 15.21 15.10 15.11 9,520,967 +0.05(+0.36%)
May 13, 2009 15.22 15.22 15.05 15.06 7,901,774 -0.28(-1.83%)
May 12, 2009 15.15 15.36 15.10 15.34 7,834,860 +0.18(+1.19%)
May 11, 2009 15.14 15.18 15.00 15.16 8,292,799 -0.07(-0.48%)
May 08, 2009 15.09 15.24 15.09 15.23 11,333,200 +0.19(+1.29%)
May 07, 2009 15.10 15.16 14.99 15.04 10,223,693 +0.06(+0.40%)
May 06, 2009 14.94 15.04 14.89 14.98 12,024,407 +0.09(+0.63%)
May 05, 2009 14.98 15.10 14.84 14.88 10,613,172 -0.13(-0.89%)
May 04, 2009 14.96 15.06 14.93 15.02 7,503,289 +0.23(+1.58%)
May 01, 2009 14.77 14.78 14.55 14.78 6,490,924 +0.06(+0.41%)
Apr 30, 2009 14.84 14.86 14.63 14.72 10,163,727 -0.06(-0.41%)
Apr 29, 2009 14.59 14.89 14.57 14.78 8,320,338 +0.24(+1.66%)
Apr 28, 2009 14.28 14.60 14.28 14.54 7,451,823 +0.07(+0.46%)
Apr 27, 2009 14.26 14.62 14.26 14.47 8,026,345 +0.09(+0.60%)
Apr 24, 2009 14.52 14.55 14.34 14.39 14,057,969 -0.06(-0.42%)
Apr 23, 2009 14.45 14.51 14.25 14.45 11,803,664 +0.00(+0.00%)
Apr 22, 2009 14.51 14.64 14.42 14.45 10,942,456 -0.15(-1.01%)
Apr 21, 2009 14.52 14.68 14.43 14.60 8,662,733 +0.10(+0.69%)
Apr 20, 2009 14.55 14.76 14.49 14.49 15,536,651 -0.29(-1.95%)
Apr 17, 2009 14.78 14.83 14.68 14.78 7,098,993 +0.07(+0.50%)
Apr 16, 2009 14.60 14.74 14.42 14.71 10,634,713 +0.19(+1.34%)
Apr 15, 2009 14.25 14.51 14.19 14.51 5,752,040 +0.25(+1.78%)
Apr 14, 2009 14.46 14.50 14.21 14.26 5,747,684 -0.20(-1.39%)
Apr 13, 2009 14.45 14.55 14.41 14.46 6,772,710 -0.04(-0.28%)
Apr 09, 2009 14.69 14.70 14.42 14.50 5,428,210 +0.01(+0.05%)
Apr 08, 2009 14.43 14.55 14.37 14.49 4,267,912 +0.12(+0.84%)
Apr 07, 2009 14.35 14.52 14.34 14.37 7,039,598 -0.27(-1.83%)
Apr 06, 2009 14.52 14.64 14.43 14.64 7,971,002 +0.04(+0.28%)
Apr 03, 2009 14.62 14.76 14.47 14.60 8,029,318 -0.06(-0.41%)
Apr 02, 2009 14.53 14.81 14.49 14.66 11,751,632 +0.30(+2.10%)
Apr 01, 2009 14.05 14.39 13.93 14.36 5,527,246 +0.24(+1.71%)
Mar 31, 2009 14.25 14.31 14.04 14.12 9,171,791 -0.03(-0.19%)
Mar 30, 2009 14.31 14.31 13.97 14.15 7,581,695 -0.46(-3.12%)
Mar 26, 2009 14.57 14.60 14.37 14.60 9,975,021 +0.16(+1.11%)
Mar 25, 2009 14.33 14.58 14.22 14.44 7,389,686 +0.14(+0.98%)
Mar 24, 2009 14.31 14.43 14.23 14.30 7,159,885 -0.07(-0.47%)
Mar 23, 2009 14.11 14.38 14.08 14.37 9,752,593 +0.60(+4.38%)
Mar 20, 2009 13.95 13.99 13.77 13.77 5,289,713 -0.14(-1.01%)
Mar 19, 2009 14.19 14.21 13.84 13.91 8,044,945 -0.25(-1.80%)
Mar 18, 2009 14.11 14.30 13.95 14.16 7,586,983 -0.07(-0.52%)
Mar 17, 2009 14.03 14.23 13.92 14.23 5,672,111 +0.26(+1.87%)
Mar 16, 2009 13.93 14.13 13.87 13.97 6,417,065 +0.21(+1.56%)
Mar 13, 2009 13.66 13.83 13.55 13.76 0 +0.20(+1.48%)
Mar 12, 2009 13.22 13.59 13.15 13.56 6,185,307 +0.34(+2.58%)
Mar 11, 2009 13.32 13.39 13.16 13.22 8,682,754 -0.01(-0.10%)
Mar 10, 2009 13.02 13.28 13.02 13.23 6,366,558 +0.24(+1.85%)
Mar 09, 2009 13.17 13.26 12.90 12.99 7,127,667 -0.20(-1.52%)
Mar 06, 2009 13.18 13.34 12.92 13.19 0 +0.06(+0.46%)
Mar 05, 2009 13.38 13.40 13.11 13.13 6,493,644 -0.33(-2.44%)
Mar 04, 2009 13.38 13.62 13.20 13.46 7,792,886 +0.05(+0.40%)
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.