Skip to main content

CONSUMERS STA (NY: XLP )

76.92 -0.33 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.60 20.71 20.55 20.67 7,716,386 +0.12(+0.58%)
Feb 25, 2011 20.48 20.55 20.45 20.55 5,833,027 +0.10(+0.51%)
Feb 24, 2011 20.50 20.59 20.36 20.45 10,666,954 -0.08(-0.41%)
Feb 23, 2011 20.58 20.64 20.51 20.53 10,628,630 -0.05(-0.24%)
Feb 22, 2011 20.57 20.71 20.52 20.58 24,187,598 -0.15(-0.70%)
Feb 18, 2011 20.71 20.74 20.61 20.73 7,942,172 +0.06(+0.27%)
Feb 17, 2011 20.47 20.67 20.47 20.67 9,641,513 +0.14(+0.68%)
Feb 16, 2011 20.48 20.55 20.46 20.53 5,926,324 +0.06(+0.27%)
Feb 15, 2011 20.43 20.50 20.39 20.48 7,518,506 -0.01(-0.03%)
Feb 14, 2011 20.52 20.57 20.44 20.48 8,380,081 -0.09(-0.44%)
Feb 11, 2011 20.35 20.59 20.32 20.57 9,729,712 +0.11(+0.54%)
Feb 10, 2011 20.50 20.55 20.37 20.46 8,334,886 -0.08(-0.37%)
Feb 09, 2011 20.48 20.56 20.47 20.54 3,719,477 +0.03(+0.17%)
Feb 08, 2011 20.41 20.52 20.38 20.51 5,210,271 +0.10(+0.48%)
Feb 07, 2011 20.38 20.46 20.36 20.41 7,565,264 +0.03(+0.14%)
Feb 04, 2011 20.28 20.39 20.23 20.38 6,669,071 +0.12(+0.58%)
Feb 03, 2011 20.11 20.28 20.11 20.26 4,753,365 +0.10(+0.52%)
Feb 02, 2011 20.17 20.21 20.09 20.16 11,809,027 -0.08(-0.38%)
Feb 01, 2011 20.17 20.29 20.16 20.23 16,748,878 +0.15(+0.73%)
Jan 31, 2011 20.14 20.18 20.03 20.09 9,812,634 -0.07(-0.34%)
Jan 28, 2011 20.37 20.42 20.12 20.16 13,991,702 -0.19(-0.96%)
Jan 27, 2011 20.45 20.48 20.30 20.35 21,944,962 -0.21(-1.01%)
Jan 26, 2011 20.66 20.67 20.54 20.56 8,667,096 -0.05(-0.25%)
Jan 25, 2011 20.53 20.63 20.51 20.61 13,096,616 +0.07(+0.32%)
Jan 24, 2011 20.50 20.57 20.46 20.55 7,133,138 +0.03(+0.17%)
Jan 21, 2011 20.54 20.58 20.46 20.51 6,481,264 +0.03(+0.17%)
Jan 20, 2011 20.37 20.53 20.37 20.48 22,264,208 +0.10(+0.51%)
Jan 19, 2011 20.43 20.46 20.32 20.37 7,426,163 -0.04(-0.20%)
Jan 18, 2011 20.41 20.49 20.39 20.41 4,775,199 +0.01(+0.06%)
Jan 14, 2011 20.37 20.42 20.35 20.40 5,890,211 +0.00(+0.00%)
Jan 13, 2011 20.32 20.43 20.32 20.40 6,870,551 +0.04(+0.21%)
Jan 12, 2011 20.29 20.39 20.23 20.36 6,452,130 +0.17(+0.83%)
Jan 11, 2011 20.26 20.27 20.15 20.19 4,948,563 -0.02(-0.08%)
Jan 10, 2011 20.16 20.23 20.12 20.21 6,449,592 +0.01(+0.07%)
Jan 07, 2011 20.29 20.30 20.14 20.19 7,834,954 -0.10(-0.51%)
Jan 06, 2011 20.37 20.38 20.24 20.30 7,817,342 -0.07(-0.34%)
Jan 05, 2011 20.32 20.43 20.30 20.37 6,461,823 +0.01(+0.03%)
Jan 04, 2011 20.40 20.41 20.29 20.36 7,457,501 -0.06(-0.27%)
Jan 03, 2011 20.47 20.48 20.38 20.41 7,558,037 +0.03(+0.14%)
Dec 31, 2010 20.37 20.43 20.33 20.39 5,211,646 +0.01(+0.03%)
Dec 30, 2010 20.38 20.40 20.35 20.38 5,499,006 -0.03(-0.17%)
Dec 29, 2010 20.43 20.45 20.39 20.41 3,593,264 +0.01(+0.03%)
Dec 28, 2010 20.39 20.41 20.33 20.41 2,826,106 +0.06(+0.27%)
Dec 27, 2010 20.41 20.41 20.35 20.35 2,167,562 -0.10(-0.48%)
Dec 23, 2010 20.39 20.46 20.38 20.45 4,296,595 +0.01(+0.04%)
Dec 22, 2010 20.36 20.44 20.35 20.44 3,315,630 +0.09(+0.44%)
Dec 21, 2010 20.46 20.48 20.33 20.35 4,534,613 -0.05(-0.24%)
Dec 20, 2010 20.48 20.48 20.37 20.40 7,523,944 -0.02(-0.10%)
Dec 17, 2010 20.39 20.44 20.34 20.42 11,644,735 +0.03(+0.16%)
Dec 16, 2010 20.25 20.40 20.16 20.39 10,393,529 +0.18(+0.88%)
Dec 15, 2010 20.16 20.26 20.16 20.21 6,204,491 +0.02(+0.10%)
Dec 14, 2010 20.13 20.23 20.12 20.19 6,742,200 +0.10(+0.48%)
Dec 13, 2010 20.17 20.17 20.07 20.09 9,310,784 +0.00(+0.00%)
Dec 10, 2010 20.09 20.16 20.07 20.09 4,596,407 +0.03(+0.17%)
Dec 09, 2010 20.07 20.09 20.00 20.06 5,459,537 +0.06(+0.28%)
Dec 08, 2010 19.95 20.01 19.91 20.00 6,932,919 +0.08(+0.38%)
Dec 07, 2010 19.93 20.00 19.90 19.93 12,417,195 +0.11(+0.56%)
Dec 06, 2010 19.83 19.88 19.82 19.82 7,013,859 -0.05(-0.24%)
Dec 03, 2010 19.78 19.90 19.78 19.87 7,462,852 +0.01(+0.03%)
Dec 02, 2010 19.82 19.87 19.79 19.86 13,190,285 +0.01(+0.07%)
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.