CONSUMERS STA (NY: XLP )

83.14 -0.32 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.91 31.99 31.76 31.81 15,428,297 -0.17(-0.53%)
Oct 30, 2013 32.29 32.29 31.89 31.97 15,806,379 -0.28(-0.86%)
Oct 29, 2013 32.04 32.25 31.95 32.25 20,148,446 +0.28(+0.87%)
Oct 28, 2013 31.66 32.07 31.61 31.97 43,792,900 +0.41(+1.31%)
Oct 25, 2013 31.49 31.59 31.39 31.56 5,727,623 +0.08(+0.24%)
Oct 24, 2013 31.61 31.61 31.44 31.49 10,324,692 -0.06(-0.19%)
Oct 23, 2013 31.41 31.61 31.40 31.55 11,729,287 +0.06(+0.19%)
Oct 22, 2013 31.17 31.57 31.16 31.49 12,521,392 +0.39(+1.26%)
Oct 21, 2013 31.12 31.18 30.97 31.10 4,854,848 -0.07(-0.22%)
Oct 18, 2013 31.16 31.21 31.06 31.16 7,803,874 +0.05(+0.14%)
Oct 17, 2013 30.67 31.12 30.67 31.12 11,314,751 +0.35(+1.12%)
Oct 16, 2013 30.43 30.79 30.43 30.77 9,366,133 +0.45(+1.49%)
Oct 15, 2013 30.55 30.58 30.28 30.32 10,375,334 -0.28(-0.91%)
Oct 14, 2013 30.31 30.61 30.28 30.60 9,061,911 +0.13(+0.42%)
Oct 11, 2013 30.36 30.48 30.29 30.47 7,258,467 +0.09(+0.30%)
Oct 10, 2013 30.02 30.40 30.02 30.38 8,128,004 +0.56(+1.86%)
Oct 09, 2013 29.84 29.98 29.73 29.83 11,592,212 +0.02(+0.08%)
Oct 08, 2013 29.86 29.99 29.77 29.80 12,690,527 +0.00(+0.00%)
Oct 07, 2013 29.73 29.95 29.71 29.80 7,241,360 -0.10(-0.33%)
Oct 04, 2013 29.86 30.01 29.78 29.90 7,607,594 +0.05(+0.15%)
Oct 03, 2013 29.96 29.99 29.77 29.86 12,896,825 -0.15(-0.51%)
Oct 02, 2013 29.98 30.01 29.73 30.01 7,758,438 -0.06(-0.21%)
Oct 01, 2013 29.88 30.09 29.85 30.07 9,521,855 +0.18(+0.60%)
Sep 30, 2013 30.01 30.13 29.84 29.89 10,810,098 -0.32(-1.07%)
Sep 27, 2013 30.30 30.30 30.08 30.22 5,929,192 -0.19(-0.62%)
Sep 26, 2013 30.28 30.40 30.23 30.40 6,071,487 +0.16(+0.52%)
Sep 25, 2013 30.49 30.54 30.20 30.25 10,963,630 -0.26(-0.84%)
Sep 24, 2013 30.64 30.70 30.46 30.50 9,126,703 -0.14(-0.47%)
Sep 23, 2013 30.75 30.75 30.58 30.64 7,438,269 -0.14(-0.44%)
Sep 20, 2013 30.99 30.99 30.76 30.78 9,691,281 -0.22(-0.70%)
Sep 19, 2013 31.19 31.23 30.93 31.00 8,237,874 -0.14(-0.46%)
Sep 18, 2013 30.75 31.16 30.59 31.14 17,099,938 +0.37(+1.19%)
Sep 17, 2013 30.66 30.80 30.66 30.77 7,160,593 +0.10(+0.34%)
Sep 16, 2013 30.70 30.77 30.61 30.67 10,958,204 +0.28(+0.91%)
Sep 13, 2013 30.21 30.41 30.21 30.39 6,785,001 +0.25(+0.82%)
Sep 12, 2013 30.15 30.24 30.12 30.15 9,382,621 +0.01(+0.04%)
Sep 11, 2013 29.86 30.15 29.86 30.13 9,127,246 +0.21(+0.71%)
Sep 10, 2013 29.97 30.03 29.81 29.92 8,707,182 +0.03(+0.10%)
Sep 09, 2013 29.70 29.92 29.69 29.89 13,863,762 +0.21(+0.70%)
Sep 06, 2013 29.71 29.82 29.40 29.68 9,347,414 +0.07(+0.25%)
Sep 05, 2013 29.70 29.72 29.58 29.61 6,062,732 -0.04(-0.14%)
Sep 04, 2013 29.45 29.73 29.40 29.65 8,667,027 +0.18(+0.62%)
Sep 03, 2013 29.62 29.73 29.40 29.47 20,317,146 -0.02(-0.08%)
Aug 30, 2013 29.49 29.54 29.37 29.49 11,619,353 +0.09(+0.30%)
Aug 29, 2013 29.17 29.53 29.15 29.40 9,988,233 +0.12(+0.41%)
Aug 28, 2013 29.44 29.44 29.26 29.28 24,958,754 -0.22(-0.75%)
Aug 27, 2013 29.44 29.59 29.41 29.50 15,357,765 -0.16(-0.53%)
Aug 26, 2013 30.02 30.06 29.66 29.66 23,329,820 -0.35(-1.17%)
Aug 23, 2013 29.91 30.05 29.86 30.01 4,492,212 +0.17(+0.58%)
Aug 22, 2013 29.72 29.91 29.71 29.84 7,371,486 +0.13(+0.43%)
Aug 21, 2013 29.86 29.98 29.68 29.71 10,584,080 -0.23(-0.77%)
Aug 20, 2013 30.00 30.12 29.90 29.94 9,611,937 +0.01(+0.02%)
Aug 19, 2013 30.06 30.06 29.93 29.94 6,868,630 -0.13(-0.45%)
Aug 16, 2013 30.20 30.25 30.00 30.07 11,532,120 -0.18(-0.59%)
Aug 15, 2013 30.51 30.52 30.23 30.25 11,863,069 -0.49(-1.60%)
Aug 14, 2013 30.94 30.97 30.73 30.74 6,526,924 -0.22(-0.70%)
Aug 13, 2013 31.01 31.03 30.80 30.96 5,598,353 +0.02(+0.07%)
Aug 12, 2013 30.91 30.97 30.80 30.94 5,638,735 -0.09(-0.29%)
Aug 09, 2013 31.10 31.15 30.94 31.03 5,716,021 -0.13(-0.43%)
Aug 08, 2013 31.09 31.20 30.99 31.16 3,903,397 +0.16(+0.53%)
Aug 07, 2013 31.04 31.07 30.94 31.00 8,021,554 -0.15(-0.48%)
Aug 06, 2013 31.17 31.19 31.03 31.15 4,218,481 -0.04(-0.12%)
Aug 05, 2013 31.15 31.24 31.09 31.18 6,712,804 +0.02(+0.07%)
Aug 02, 2013 31.06 31.18 30.93 31.16 5,300,760 +0.01(+0.05%)
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.