Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.20%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.65 42.72 42.45 42.49 10,360,482 -0.22(-0.53%)
Mar 30, 2016 42.58 42.72 42.48 42.72 11,153,238 +0.28(+0.66%)
Mar 29, 2016 42.10 42.45 42.05 42.44 12,929,281 +0.31(+0.74%)
Mar 28, 2016 41.95 42.21 41.95 42.13 9,194,581 +0.22(+0.54%)
Mar 24, 2016 41.81 41.90 41.90 41.90 11,806,514 -0.05(-0.11%)
Mar 23, 2016 41.85 42.40 41.84 41.95 14,115,018 +0.01(+0.02%)
Mar 22, 2016 42.05 42.17 41.88 41.94 12,303,135 -0.25(-0.59%)
Mar 21, 2016 42.18 42.34 41.99 42.19 14,261,240 +0.02(+0.06%)
Mar 18, 2016 42.29 42.33 42.10 42.17 16,278,568 -0.06(-0.13%)
Mar 17, 2016 41.95 42.35 41.91 42.22 17,449,542 +0.26(+0.61%)
Mar 16, 2016 41.84 42.06 41.56 41.97 17,248,762 +0.10(+0.23%)
Mar 15, 2016 41.65 41.93 41.58 41.87 8,187,656 +0.10(+0.25%)
Mar 14, 2016 41.77 41.86 41.64 41.77 13,360,184 -0.02(-0.06%)
Mar 11, 2016 41.86 41.95 41.64 41.79 16,165,788 +0.14(+0.33%)
Mar 10, 2016 41.79 41.89 41.30 41.66 16,428,491 +0.02(+0.04%)
Mar 09, 2016 41.46 41.70 41.45 41.64 14,191,567 +0.31(+0.75%)
Mar 08, 2016 41.09 41.55 41.03 41.33 14,502,115 +0.12(+0.29%)
Mar 07, 2016 41.29 41.43 41.14 41.21 17,691,100 -0.26(-0.61%)
Mar 04, 2016 41.27 41.57 41.11 41.46 21,818,720 +0.18(+0.42%)
Mar 03, 2016 40.91 41.29 40.77 41.29 13,484,248 +0.21(+0.50%)
Mar 02, 2016 41.01 41.08 40.76 41.08 20,278,238 +0.12(+0.29%)
Mar 01, 2016 40.80 41.03 40.74 40.96 16,528,730 +0.39(+0.96%)
Feb 29, 2016 40.68 41.00 40.56 40.57 17,064,710 -0.14(-0.33%)
Feb 26, 2016 41.40 41.40 40.63 40.71 35,322,220 -0.58(-1.41%)
Feb 25, 2016 40.93 41.31 40.83 41.29 11,864,773 +0.46(+1.13%)
Feb 24, 2016 40.51 40.87 40.30 40.83 16,656,569 +0.13(+0.31%)
Feb 23, 2016 40.63 40.78 40.53 40.70 12,533,625 -0.01(-0.02%)
Feb 22, 2016 40.74 40.83 40.60 40.71 11,486,274 +0.20(+0.49%)
Feb 19, 2016 40.33 40.59 40.11 40.51 12,293,239 +0.06(+0.16%)
Feb 18, 2016 40.49 40.57 40.23 40.44 16,443,629 -0.18(-0.45%)
Feb 17, 2016 40.39 40.75 40.27 40.63 13,856,494 +0.41(+1.03%)
Feb 16, 2016 40.24 40.27 39.91 40.21 19,099,016 +0.32(+0.80%)
Feb 12, 2016 39.58 39.89 39.89 39.89 15,643,025 +0.56(+1.42%)
Feb 11, 2016 39.19 39.52 38.95 39.34 32,616,446 -0.32(-0.80%)
Feb 10, 2016 39.85 40.08 39.60 39.66 18,569,450 -0.05(-0.12%)
Feb 09, 2016 39.13 39.92 39.12 39.70 30,593,696 +0.26(+0.67%)
Feb 08, 2016 39.28 39.55 38.95 39.44 27,042,242 -0.10(-0.26%)
Feb 05, 2016 39.68 39.78 39.34 39.54 25,193,082 -0.06(-0.16%)
Feb 04, 2016 39.80 39.84 39.42 39.61 26,658,404 -0.37(-0.92%)
Feb 03, 2016 40.21 40.28 39.60 39.97 31,639,690 -0.09(-0.22%)
Feb 02, 2016 40.28 40.28 39.96 40.06 17,656,868 -0.52(-1.28%)
Feb 01, 2016 40.36 40.74 40.24 40.58 23,310,324 +0.14(+0.33%)
Jan 29, 2016 39.91 40.50 39.73 40.44 25,824,464 +0.80(+2.03%)
Jan 28, 2016 39.38 39.78 39.26 39.64 19,640,582 +0.40(+1.02%)
Jan 27, 2016 39.34 39.74 39.00 39.24 21,646,448 -0.03(-0.08%)
Jan 26, 2016 39.04 39.54 39.00 39.27 13,208,387 +0.35(+0.90%)
Jan 25, 2016 38.64 39.26 38.57 38.92 19,917,056 -0.35(-0.89%)
Jan 22, 2016 39.05 39.35 38.75 39.27 17,262,696 +0.66(+1.71%)
Jan 21, 2016 38.49 38.78 38.25 38.61 26,328,456 +0.15(+0.39%)
Jan 20, 2016 38.52 38.69 37.76 38.46 35,522,076 -0.49(-1.25%)
Jan 19, 2016 38.87 39.09 38.70 38.95 18,757,040 +0.46(+1.20%)
Jan 15, 2016 38.44 38.48 38.48 38.48 30,386,050 -0.61(-1.57%)
Jan 14, 2016 39.03 39.37 38.84 39.10 23,878,476 +0.18(+0.47%)
Jan 13, 2016 39.69 39.72 38.87 38.91 24,358,068 -0.73(-1.83%)
Jan 12, 2016 39.66 39.80 39.32 39.64 16,530,983 +0.22(+0.55%)
Jan 11, 2016 39.30 39.57 39.04 39.42 19,943,144 +0.37(+0.94%)
Jan 08, 2016 39.62 39.62 38.98 39.06 18,438,064 -0.30(-0.77%)
Jan 07, 2016 39.39 39.78 39.22 39.36 20,120,464 -0.48(-1.20%)
Jan 06, 2016 39.58 40.00 39.55 39.84 15,598,556 -0.14(-0.34%)
Jan 05, 2016 39.81 40.07 39.71 39.97 10,831,703 +0.26(+0.64%)
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.