Skip to main content

CONSUMERS STA (NY: XLP )

76.93 -0.48 (-0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.63 13.88 13.57 13.62 0 -0.09(-0.62%)
Feb 26, 2009 14.12 14.13 13.69 13.71 8,105,179 -0.31(-2.21%)
Feb 25, 2009 14.11 14.21 13.93 14.02 8,668,508 -0.13(-0.95%)
Feb 24, 2009 14.00 14.21 13.90 14.15 9,055,851 +0.27(+1.93%)
Feb 23, 2009 14.25 14.36 13.88 13.89 8,210,835 -0.37(-2.58%)
Feb 20, 2009 14.13 14.45 14.13 14.25 11,344,145 -0.22(-1.53%)
Feb 19, 2009 14.45 14.59 14.41 14.47 7,511,849 +0.18(+1.26%)
Feb 18, 2009 14.34 14.35 14.17 14.29 10,456,230 +0.07(+0.53%)
Feb 17, 2009 14.20 14.39 14.11 14.22 8,806,696 -0.21(-1.45%)
Feb 13, 2009 14.70 14.70 14.43 14.43 5,906,285 -0.23(-1.55%)
Feb 12, 2009 14.39 14.68 14.31 14.66 10,673,585 +0.13(+0.92%)
Feb 11, 2009 14.51 14.59 14.43 14.52 8,111,450 +0.08(+0.56%)
Feb 10, 2009 14.79 14.85 14.35 14.44 10,819,779 -0.48(-3.23%)
Feb 09, 2009 15.04 15.04 14.85 14.92 7,179,798 -0.15(-0.98%)
Feb 06, 2009 14.88 15.12 14.79 15.07 10,858,591 +0.25(+1.72%)
Feb 05, 2009 14.58 14.87 14.53 14.82 18,005,780 +0.21(+1.42%)
Feb 04, 2009 14.99 14.99 14.57 14.61 11,909,038 -0.41(-2.72%)
Feb 03, 2009 14.70 15.08 14.64 15.02 8,150,005 +0.32(+2.19%)
Feb 02, 2009 14.66 14.80 14.55 14.70 8,331,003 -0.13(-0.86%)
Jan 30, 2009 15.24 15.24 14.73 14.82 0 -0.47(-3.06%)
Jan 29, 2009 15.36 15.52 15.25 15.29 6,263,763 -0.13(-0.87%)
Jan 28, 2009 15.48 15.64 15.32 15.42 9,014,779 +0.15(+1.01%)
Jan 27, 2009 15.26 15.40 15.19 15.27 12,194,486 +0.08(+0.53%)
Jan 26, 2009 15.17 15.36 15.09 15.19 9,971,683 +0.10(+0.67%)
Jan 23, 2009 14.98 15.17 14.92 15.09 9,140,946 -0.15(-0.97%)
Jan 22, 2009 15.09 15.29 14.96 15.24 12,133,350 -0.01(-0.09%)
Jan 21, 2009 15.36 15.38 14.96 15.25 9,812,697 +0.07(+0.48%)
Jan 20, 2009 15.39 15.50 15.14 15.18 16,938,734 -0.18(-1.18%)
Jan 16, 2009 15.44 15.45 15.23 15.36 0 +0.14(+0.92%)
Jan 15, 2009 15.06 15.24 14.94 15.22 11,388,749 +0.07(+0.44%)
Jan 14, 2009 15.22 15.34 15.05 15.15 8,820,236 -0.34(-2.20%)
Jan 13, 2009 15.40 15.56 15.39 15.49 14,648,324 +0.09(+0.61%)
Jan 12, 2009 15.42 15.51 15.32 15.40 9,776,528 +0.01(+0.04%)
Jan 09, 2009 15.63 15.67 15.39 15.39 9,057,720 -0.27(-1.71%)
Jan 08, 2009 15.67 15.72 15.51 15.66 9,342,665 -0.21(-1.31%)
Jan 07, 2009 15.85 15.99 15.77 15.87 6,319,069 -0.16(-1.00%)
Jan 06, 2009 16.33 16.35 15.94 16.03 13,146,367 -0.24(-1.48%)
Jan 05, 2009 16.13 16.27 16.09 16.27 9,930,606 +0.07(+0.41%)
Jan 02, 2009 16.02 16.28 15.93 16.20 0 +0.23(+1.42%)
Jan 01, 2009 15.83 16.05 15.83 15.97 0 +0.00(+0.00%)
Dec 31, 2008 15.83 16.05 15.83 15.97 4,206,616 +0.15(+0.97%)
Dec 30, 2008 15.65 15.83 15.65 15.82 4,589,646 +0.25(+1.59%)
Dec 29, 2008 15.61 15.63 15.40 15.57 2,966,334 -0.03(-0.21%)
Dec 26, 2008 15.69 15.69 15.54 15.61 3,930,856 +0.01(+0.09%)
Dec 24, 2008 15.54 15.63 15.51 15.59 1,166,836 +0.13(+0.87%)
Dec 23, 2008 15.61 15.71 15.40 15.46 8,904,471 -0.13(-0.82%)
Dec 22, 2008 15.65 15.65 15.37 15.59 6,484,999 +0.04(+0.26%)
Dec 19, 2008 15.89 15.97 15.54 15.55 13,789,087 -0.26(-1.65%)
Dec 18, 2008 15.89 16.04 15.65 15.81 10,639,015 +0.05(+0.34%)
Dec 17, 2008 15.66 15.90 15.63 15.75 9,678,684 -0.08(-0.51%)
Dec 16, 2008 15.51 15.89 15.48 15.83 12,682,557 +0.36(+2.34%)
Dec 15, 2008 15.60 15.60 15.30 15.47 7,087,621 -0.01(-0.09%)
Dec 12, 2008 15.19 15.56 15.14 15.49 9,860,408 +0.02(+0.13%)
Dec 11, 2008 15.39 15.76 15.39 15.46 11,217,488 -0.17(-1.11%)
Dec 10, 2008 15.75 15.75 15.44 15.64 11,153,315 -0.01(-0.04%)
Dec 09, 2008 15.86 15.92 15.47 15.65 15,513,078 -0.31(-1.93%)
Dec 08, 2008 16.38 16.38 15.78 15.95 12,904,653 +0.09(+0.59%)
Dec 05, 2008 15.32 15.97 15.13 15.86 12,088,281 +0.44(+2.82%)
Dec 04, 2008 15.61 15.76 15.27 15.42 11,640,238 -0.20(-1.29%)
Dec 03, 2008 15.28 15.68 15.04 15.63 12,537,052 +0.19(+1.21%)
Dec 02, 2008 15.36 15.53 15.03 15.44 12,351,888 +0.22(+1.45%)
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.