Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.11 70.44 69.26 69.98 20,443,872 -0.50(-0.71%)
May 27, 2022 69.78 70.48 69.65 70.48 18,006,160 +0.81(+1.16%)
May 26, 2022 69.26 70.03 69.15 69.67 17,643,492 +0.73(+1.06%)
May 25, 2022 68.79 69.14 68.36 68.94 17,714,572 +0.02(+0.03%)
May 24, 2022 67.65 69.02 67.54 68.92 24,764,360 +1.11(+1.64%)
May 23, 2022 67.17 68.06 66.98 67.81 18,846,564 +1.37(+2.07%)
May 20, 2022 66.68 66.69 65.38 66.44 27,860,802 +0.14(+0.21%)
May 19, 2022 67.13 67.13 65.86 66.30 41,282,136 -1.20(-1.78%)
May 18, 2022 71.36 71.38 67.29 67.50 42,764,804 -4.64(-6.43%)
May 17, 2022 72.39 72.58 71.41 72.14 21,960,052 -0.50(-0.69%)
May 16, 2022 72.27 72.97 71.96 72.64 15,548,890 +0.33(+0.45%)
May 13, 2022 71.60 72.37 71.17 72.31 16,393,309 +1.07(+1.50%)
May 12, 2022 71.40 71.76 70.48 71.24 30,921,672 -0.02(-0.03%)
May 11, 2022 71.66 72.46 71.20 71.26 32,040,360 -0.31(-0.43%)
May 10, 2022 72.44 72.67 71.28 71.57 34,595,272 -0.50(-0.69%)
May 09, 2022 71.54 72.71 71.21 72.07 35,458,700 -0.03(-0.04%)
May 06, 2022 71.76 72.46 71.40 72.10 36,229,628 +0.08(+0.10%)
May 05, 2022 73.02 73.19 71.49 72.02 34,249,444 -1.39(-1.89%)
May 04, 2022 71.83 73.52 71.61 73.41 39,541,932 +1.62(+2.25%)
May 03, 2022 71.88 72.47 71.33 71.80 50,701,520 -0.21(-0.29%)
May 02, 2022 73.47 73.57 70.94 72.00 58,679,244 -0.96(-1.31%)
Apr 29, 2022 74.63 74.74 72.87 72.96 29,585,266 -2.04(-2.72%)
Apr 28, 2022 74.02 75.09 73.63 75.00 23,547,092 +1.09(+1.47%)
Apr 27, 2022 73.80 74.68 73.60 73.91 31,329,122 +0.27(+0.37%)
Apr 26, 2022 74.68 75.04 73.62 73.64 28,585,192 -1.16(-1.55%)
Apr 25, 2022 74.70 75.02 73.47 74.80 33,560,508 +0.33(+0.44%)
Apr 22, 2022 75.83 75.92 74.40 74.47 21,013,898 -1.18(-1.57%)
Apr 21, 2022 75.87 76.44 75.59 75.65 19,687,568 -0.07(-0.09%)
Apr 20, 2022 75.01 75.89 74.96 75.72 23,048,164 +1.12(+1.50%)
Apr 19, 2022 73.51 74.70 73.44 74.60 13,635,632 +1.12(+1.52%)
Apr 18, 2022 73.92 74.19 73.27 73.48 12,158,995 -0.61(-0.82%)
Apr 14, 2022 74.23 74.61 74.04 74.09 12,977,401 -0.02(-0.03%)
Apr 13, 2022 73.64 74.21 73.63 74.11 12,466,700 +0.41(+0.56%)
Apr 12, 2022 73.69 74.20 73.43 73.70 21,074,416 +0.02(+0.03%)
Apr 11, 2022 74.11 74.35 73.54 73.68 19,398,524 -0.30(-0.41%)
Apr 08, 2022 73.86 74.20 73.53 73.98 14,769,248 +0.31(+0.42%)
Apr 07, 2022 73.03 73.83 72.82 73.67 19,485,232 +0.88(+1.21%)
Apr 06, 2022 71.87 72.88 71.56 72.78 25,378,470 +0.91(+1.27%)
Apr 05, 2022 71.48 72.61 71.48 71.87 13,532,391 +0.07(+0.09%)
Apr 04, 2022 71.91 71.91 70.99 71.81 10,235,026 -0.23(-0.31%)
Apr 01, 2022 71.45 72.11 71.17 72.03 13,454,555 +0.71(+1.00%)
Mar 31, 2022 71.40 71.75 71.20 71.32 13,182,257 -0.17(-0.24%)
Mar 30, 2022 71.16 71.50 70.86 71.49 14,221,171 +0.05(+0.07%)
Mar 29, 2022 71.36 71.57 70.80 71.44 17,659,118 +0.63(+0.89%)
Mar 28, 2022 70.55 70.81 70.13 70.81 12,346,107 +0.29(+0.41%)
Mar 25, 2022 70.11 70.66 70.04 70.52 13,310,418 +0.58(+0.83%)
Mar 24, 2022 69.73 69.96 69.49 69.94 10,064,532 +0.49(+0.70%)
Mar 23, 2022 70.10 70.27 69.38 69.45 14,927,066 -0.56(-0.81%)
Mar 22, 2022 70.01 70.15 69.42 70.01 12,415,404 +0.52(+0.74%)
Mar 21, 2022 69.58 70.11 69.11 69.49 18,791,222 +0.09(+0.13%)
Mar 18, 2022 69.31 69.47 68.79 69.41 21,676,462 +0.16(+0.23%)
Mar 17, 2022 68.72 69.37 68.56 69.25 15,483,124 +0.48(+0.69%)
Mar 16, 2022 68.86 69.12 67.78 68.77 20,078,194 +0.07(+0.11%)
Mar 15, 2022 67.80 68.78 67.64 68.69 18,520,600 +1.51(+2.24%)
Mar 14, 2022 67.25 67.86 66.82 67.19 19,709,688 +0.36(+0.53%)
Mar 11, 2022 67.86 68.24 66.74 66.83 15,260,663 -0.79(-1.16%)
Mar 10, 2022 67.78 66.98 67.62 23,401,558 -0.65(-0.95%)
Mar 09, 2022 68.86 68.88 67.97 68.26 19,512,388 +0.46(+0.68%)
Mar 08, 2022 69.76 69.93 67.76 67.81 31,758,024 -1.88(-2.70%)
Mar 07, 2022 70.59 70.90 69.60 69.69 21,436,970 -1.29(-1.82%)
Mar 04, 2022 70.16 71.13 69.89 70.98 23,604,282 +0.01(+0.01%)
Mar 03, 2022 70.71 71.39 70.65 70.97 20,925,536 +0.57(+0.81%)
Mar 02, 2022 69.68 70.72 69.58 70.40 20,238,046 +0.74(+1.06%)
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.