Skip to main content

CONSUMERS STA (NY: XLP )

77.22 -0.19 (-0.24%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.64 31.06 30.52 30.85 29,014,526 -0.15(-0.49%)
Jan 30, 2014 31.07 31.12 30.95 31.00 24,787,924 +0.05(+0.15%)
Jan 29, 2014 31.30 31.35 30.88 30.95 38,871,652 -0.55(-1.75%)
Jan 28, 2014 31.32 31.56 31.30 31.51 6,635,742 +0.24(+0.77%)
Jan 27, 2014 31.41 31.45 31.21 31.27 11,166,604 -0.13(-0.41%)
Jan 24, 2014 31.64 31.77 31.36 31.39 25,045,610 -0.29(-0.91%)
Jan 23, 2014 31.85 31.85 31.57 31.68 11,781,447 -0.28(-0.88%)
Jan 22, 2014 31.98 32.08 31.92 31.96 4,776,323 +0.00(+0.00%)
Jan 21, 2014 31.93 32.04 31.75 31.96 7,423,504 +0.12(+0.38%)
Jan 17, 2014 32.05 31.84 31.84 31.84 10,879,106 -0.25(-0.78%)
Jan 16, 2014 31.99 32.14 31.92 32.09 8,617,410 +0.01(+0.02%)
Jan 15, 2014 32.08 32.20 32.01 32.08 5,792,754 +0.01(+0.02%)
Jan 14, 2014 31.99 32.13 31.93 32.08 14,381,413 +0.17(+0.52%)
Jan 13, 2014 32.09 32.20 31.87 31.91 12,254,975 -0.18(-0.57%)
Jan 10, 2014 32.13 32.20 31.97 32.09 21,013,230 +0.05(+0.14%)
Jan 09, 2014 31.96 32.09 31.83 32.04 32,289,880 +0.17(+0.52%)
Jan 08, 2014 32.11 32.11 31.81 31.88 31,478,222 -0.24(-0.75%)
Jan 07, 2014 32.11 32.20 31.97 32.12 9,881,882 +0.17(+0.54%)
Jan 06, 2014 32.15 32.19 31.87 31.95 12,550,281 -0.12(-0.38%)
Jan 03, 2014 32.20 32.25 32.04 32.07 8,322,672 -0.06(-0.19%)
Jan 02, 2014 32.43 32.45 32.08 32.13 19,815,104 -0.40(-1.23%)
Dec 31, 2013 32.56 32.53 32.53 32.53 8,610,082 +0.02(+0.07%)
Dec 30, 2013 32.42 32.53 32.42 32.51 4,288,427 +0.08(+0.26%)
Dec 27, 2013 32.40 32.48 32.36 32.42 4,744,647 +0.08(+0.23%)
Dec 26, 2013 32.24 32.35 32.20 32.35 20,023,324 +0.13(+0.40%)
Dec 24, 2013 32.17 32.28 32.12 32.22 7,815,693 +0.05(+0.14%)
Dec 23, 2013 32.28 32.31 32.06 32.17 8,722,703 -0.03(-0.09%)
Dec 20, 2013 32.02 32.29 32.01 32.20 14,543,667 +0.15(+0.45%)
Dec 19, 2013 32.04 32.09 31.87 32.06 7,586,894 -0.06(-0.19%)
Dec 18, 2013 31.63 32.13 31.31 32.12 15,648,566 +0.53(+1.66%)
Dec 17, 2013 31.71 31.76 31.52 31.59 9,648,510 -0.15(-0.47%)
Dec 16, 2013 31.85 31.94 31.68 31.74 7,844,110 -0.01(-0.02%)
Dec 13, 2013 31.88 31.90 31.65 31.75 7,893,401 -0.05(-0.17%)
Dec 12, 2013 32.24 32.24 31.77 31.80 12,863,479 -0.44(-1.37%)
Dec 11, 2013 32.19 32.40 32.19 32.25 28,897,388 +0.05(+0.16%)
Dec 10, 2013 32.40 32.44 32.11 32.19 4,449,156 -0.28(-0.86%)
Dec 09, 2013 32.49 32.58 32.41 32.47 7,339,769 +0.11(+0.35%)
Dec 06, 2013 32.17 32.40 32.12 32.36 9,463,814 +0.44(+1.36%)
Dec 05, 2013 32.10 32.14 31.88 31.92 8,067,823 -0.29(-0.91%)
Dec 04, 2013 32.21 32.30 31.96 32.22 10,774,537 -0.08(-0.23%)
Dec 03, 2013 32.10 32.31 32.13 32.29 8,154,105 +0.16(+0.49%)
Dec 02, 2013 32.32 32.33 32.05 32.13 6,712,167 -0.17(-0.53%)
Nov 29, 2013 32.43 32.50 32.27 32.31 3,517,457 -0.05(-0.16%)
Nov 27, 2013 32.44 32.44 32.27 32.36 4,336,099 +0.02(+0.07%)
Nov 26, 2013 32.40 32.49 32.28 32.34 5,131,319 -0.03(-0.09%)
Nov 25, 2013 32.52 32.55 32.32 32.37 5,920,653 -0.05(-0.16%)
Nov 22, 2013 32.31 32.44 32.19 32.42 7,246,367 +0.17(+0.52%)
Nov 21, 2013 32.19 32.28 32.12 32.25 9,023,404 +0.06(+0.17%)
Nov 20, 2013 32.37 32.45 32.10 32.19 9,841,310 -0.14(-0.42%)
Nov 19, 2013 32.40 32.44 32.27 32.33 9,336,809 -0.12(-0.36%)
Nov 18, 2013 32.64 32.64 32.38 32.45 5,225,294 -0.10(-0.31%)
Nov 15, 2013 32.49 32.62 32.41 32.55 4,065,875 +0.04(+0.12%)
Nov 14, 2013 32.29 32.55 32.27 32.51 7,843,534 +0.23(+0.72%)
Nov 13, 2013 31.89 32.29 31.86 32.28 10,186,660 +0.27(+0.84%)
Nov 12, 2013 31.88 32.03 31.85 32.01 7,531,219 +0.06(+0.18%)
Nov 11, 2013 32.04 32.10 31.92 31.95 10,626,506 -0.10(-0.32%)
Nov 08, 2013 31.90 32.05 31.65 32.05 20,185,518 +0.16(+0.49%)
Nov 07, 2013 32.34 32.36 31.83 31.89 15,967,603 -0.47(-1.46%)
Nov 06, 2013 32.19 32.37 32.04 32.37 9,128,067 +0.35(+1.08%)
Nov 05, 2013 31.93 32.12 31.83 32.02 9,058,957 +0.06(+0.19%)
Nov 04, 2013 32.01 32.09 31.84 31.96 7,063,296 +0.03(+0.09%)
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.