CONSUMERS STA (NY: XLP )

83.09 +0.48 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.73 19.84 19.73 19.84 9,317,818 +0.07(+0.35%)
Oct 28, 2010 19.78 19.82 19.68 19.77 9,723,835 +0.07(+0.35%)
Oct 27, 2010 19.73 19.74 19.57 19.70 12,650,597 -0.21(-1.07%)
Oct 25, 2010 19.92 20.00 19.89 19.91 7,541,686 +0.05(+0.24%)
Oct 22, 2010 19.85 19.87 19.80 19.86 5,908,228 +0.09(+0.45%)
Oct 21, 2010 19.75 19.91 19.71 19.78 9,177,370 +0.05(+0.24%)
Oct 20, 2010 19.67 19.80 19.61 19.73 6,092,657 +0.17(+0.88%)
Oct 19, 2010 19.70 19.71 19.50 19.55 8,386,029 -0.24(-1.22%)
Oct 18, 2010 19.72 19.81 19.72 19.80 5,821,213 +0.07(+0.35%)
Oct 15, 2010 19.75 19.79 19.66 19.73 9,399,747 +0.05(+0.25%)
Oct 14, 2010 19.70 19.73 19.60 19.68 5,373,710 +0.01(+0.04%)
Oct 13, 2010 19.60 19.77 19.55 19.67 11,989,958 +0.17(+0.85%)
Oct 12, 2010 19.43 19.56 19.40 19.51 8,535,442 +0.05(+0.25%)
Oct 11, 2010 19.45 19.48 19.41 19.46 4,425,759 +0.02(+0.11%)
Oct 08, 2010 19.44 19.47 19.36 19.44 6,086,055 +0.04(+0.21%)
Oct 07, 2010 19.53 19.53 19.33 19.40 6,439,854 -0.07(-0.35%)
Oct 06, 2010 19.46 19.47 19.37 19.46 6,730,664 +0.08(+0.43%)
Oct 05, 2010 19.33 19.42 19.31 19.38 39,705 +0.18(+0.94%)
Oct 04, 2010 19.23 19.32 19.14 19.20 9,138,007 -0.06(-0.29%)
Oct 01, 2010 19.26 19.32 19.18 19.26 7,857,626 +0.03(+0.18%)
Sep 30, 2010 19.38 19.46 19.15 19.22 12,147,755 -0.07(-0.36%)
Sep 29, 2010 19.34 19.37 19.25 19.29 14,233 -0.06(-0.29%)
Sep 28, 2010 19.29 19.41 19.15 19.35 4,179 +0.12(+0.65%)
Sep 27, 2010 19.33 19.33 19.22 19.22 5,241,288 -0.11(-0.57%)
Sep 24, 2010 19.24 19.38 19.22 19.33 6,553,097 +0.26(+1.34%)
Sep 23, 2010 19.12 19.20 19.05 19.08 12,969,401 -0.12(-0.65%)
Sep 22, 2010 19.18 19.25 19.15 19.20 8,599,682 +0.03(+0.18%)
Sep 21, 2010 19.22 19.23 19.07 19.17 19,378,266 -0.03(-0.18%)
Sep 20, 2010 19.07 19.23 19.01 19.20 9,232,245 +0.21(+1.09%)
Sep 17, 2010 19.00 19.13 19.00 19.00 15,378,685 -0.03(-0.16%)
Sep 15, 2010 18.86 19.05 18.84 19.03 9,423,060 +0.13(+0.69%)
Sep 14, 2010 18.85 18.96 18.80 18.90 12,437,028 +0.03(+0.18%)
Sep 13, 2010 18.98 18.98 18.80 18.86 7,674,238 +0.02(+0.11%)
Sep 10, 2010 18.76 18.87 18.74 18.84 5,858,966 +0.09(+0.47%)
Sep 09, 2010 18.81 18.81 18.68 18.75 7,249,112 +0.06(+0.33%)
Sep 08, 2010 18.64 18.72 18.61 18.69 7,091 +0.08(+0.44%)
Sep 07, 2010 18.64 18.69 18.59 18.61 33,053 -0.08(-0.40%)
Sep 03, 2010 18.66 18.68 18.56 18.68 8,534,294 +0.12(+0.63%)
Sep 02, 2010 18.45 18.57 18.44 18.57 1,175 +0.12(+0.63%)
Sep 01, 2010 18.33 18.48 18.29 18.45 14,093,295 +0.31(+1.70%)
Aug 31, 2010 18.14 18.24 18.05 18.14 84,718 -0.01(-0.08%)
Aug 30, 2010 18.26 18.33 18.14 18.16 12,391,162 -0.12(-0.64%)
Aug 27, 2010 18.27 18.29 18.04 18.27 14,423,173 +0.05(+0.26%)
Aug 26, 2010 18.22 18.36 18.11 18.22 292 -0.07(-0.37%)
Aug 25, 2010 18.16 18.35 18.14 18.29 9,542,641 +0.04(+0.23%)
Aug 24, 2010 18.17 18.34 18.14 18.25 12,310,124 -0.09(-0.49%)
Aug 23, 2010 18.36 18.44 18.33 18.34 6,061,603 +0.04(+0.22%)
Aug 20, 2010 18.25 18.33 18.24 18.30 8,554,101 +0.00(+0.00%)
Aug 19, 2010 18.46 18.46 18.22 18.30 5,480 -0.22(-1.18%)
Aug 18, 2010 18.47 18.58 18.41 18.52 23,580 +0.01(+0.07%)
Aug 17, 2010 18.48 18.60 18.37 18.51 11,562 +0.18(+0.97%)
Aug 16, 2010 18.20 18.36 18.16 18.33 7,415,668 -0.02(-0.11%)
Aug 13, 2010 18.35 18.40 18.27 18.35 6,482,312 -0.01(-0.04%)
Aug 12, 2010 18.18 18.38 18.17 18.35 9,355,989 -0.02(-0.11%)
Aug 11, 2010 18.49 18.49 18.35 18.38 3,225 -0.18(-0.96%)
Aug 10, 2010 18.55 18.55 18.52 18.55 438 -0.09(-0.48%)
Aug 09, 2010 18.63 18.70 18.57 18.64 5,332,482 +0.10(+0.52%)
Aug 06, 2010 18.55 18.55 18.35 18.55 12,228,656 +0.04(+0.22%)
Aug 05, 2010 18.53 18.54 18.46 18.51 27,013,696 -0.08(-0.44%)
Aug 04, 2010 18.55 18.64 18.51 18.59 8,879 +0.07(+0.37%)
Aug 03, 2010 18.56 18.59 18.48 18.52 33,907 -0.16(-0.88%)
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.