CONSUMERS STA (NY: XLP )

74.41 -0.08 (-0.11%)
Streaming Delayed Price Updated: 11:34 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 74.41 74.53 74.28 74.49 8,294,264 +0.01(+0.01%)
Feb 26, 2024 74.80 74.82 74.37 74.48 11,805,616 -0.30(-0.40%)
Feb 23, 2024 74.59 75.16 74.46 74.78 12,548,320 +0.23(+0.31%)
Feb 22, 2024 73.99 74.63 73.69 74.55 11,744,899 +0.23(+0.31%)
Feb 21, 2024 74.19 74.44 73.97 74.32 13,776,600 +0.27(+0.36%)
Feb 20, 2024 73.80 74.47 73.68 74.05 15,388,713 +0.77(+1.05%)
Feb 16, 2024 73.10 73.62 72.79 73.28 15,568,268 +0.11(+0.15%)
Feb 15, 2024 72.99 73.27 72.91 73.17 14,235,667 +0.47(+0.65%)
Feb 14, 2024 72.78 72.82 72.36 72.70 15,191,347 -0.14(-0.19%)
Feb 13, 2024 73.58 73.78 72.40 72.84 21,640,558 -0.79(-1.07%)
Feb 12, 2024 73.19 73.64 72.80 73.63 13,422,899 +0.52(+0.71%)
Feb 09, 2024 73.60 73.60 73.00 73.11 20,699,072 -0.68(-0.92%)
Feb 08, 2024 73.69 74.08 73.47 73.79 16,287,621 -0.02(-0.03%)
Feb 07, 2024 74.19 74.23 73.74 73.81 7,544,059 -0.07(-0.09%)
Feb 06, 2024 73.71 73.92 73.47 73.88 11,224,245 +0.17(+0.23%)
Feb 05, 2024 74.19 74.24 73.69 73.71 14,564,675 -0.46(-0.62%)
Feb 02, 2024 74.19 74.48 73.81 74.17 23,157,968 -0.24(-0.32%)
Feb 01, 2024 72.95 74.41 72.72 74.41 20,588,172 +1.49(+2.04%)
Jan 31, 2024 73.44 73.64 72.83 72.92 17,220,612 -0.54(-0.74%)
Jan 30, 2024 72.94 73.50 72.68 73.46 11,058,871 +0.41(+0.56%)
Jan 29, 2024 72.83 73.08 72.56 73.05 9,321,911 +0.42(+0.58%)
Jan 26, 2024 72.42 72.74 72.42 72.63 7,432,811 +0.35(+0.48%)
Jan 25, 2024 71.89 72.28 71.59 72.28 12,160,150 +0.69(+0.96%)
Jan 24, 2024 72.42 72.46 71.57 71.59 12,289,897 -0.89(-1.23%)
Jan 23, 2024 72.08 72.59 72.06 72.48 13,867,747 +0.78(+1.09%)
Jan 22, 2024 71.74 72.00 71.56 71.70 15,026,257 -0.35(-0.49%)
Jan 19, 2024 72.32 72.34 71.68 72.05 11,309,669 -0.21(-0.29%)
Jan 18, 2024 72.17 72.31 71.70 72.26 10,548,371 -0.09(-0.12%)
Jan 17, 2024 72.23 72.60 72.08 72.35 9,640,217 -0.05(-0.07%)
Jan 16, 2024 72.81 72.85 72.11 72.40 11,566,905 -0.40(-0.55%)
Jan 12, 2024 72.82 72.98 72.55 72.80 7,712,896 +0.23(+0.32%)
Jan 11, 2024 72.50 72.61 72.08 72.57 9,507,542 -0.01(-0.01%)
Jan 10, 2024 72.67 73.00 72.36 72.58 11,113,274 -0.15(-0.21%)
Jan 09, 2024 72.27 72.73 72.01 72.73 7,838,611 +0.19(+0.26%)
Jan 08, 2024 72.02 72.56 71.98 72.54 9,409,035 +0.53(+0.74%)
Jan 05, 2024 72.21 72.48 71.59 72.01 12,802,810 -0.16(-0.22%)
Jan 04, 2024 72.22 72.66 72.02 72.17 10,865,023 -0.10(-0.14%)
Jan 03, 2024 72.97 73.09 72.16 72.27 13,979,692 -0.57(-0.78%)
Jan 02, 2024 71.77 72.95 71.77 72.84 12,911,643 +0.81(+1.12%)
Dec 29, 2023 71.78 72.06 71.71 72.03 10,463,200 +0.15(+0.21%)
Dec 28, 2023 71.75 71.97 71.65 71.88 6,465,692 +0.03(+0.04%)
Dec 27, 2023 71.54 71.85 71.44 71.85 7,564,578 +0.33(+0.46%)
Dec 26, 2023 71.07 71.70 71.07 71.52 6,915,814 +0.30(+0.42%)
Dec 22, 2023 70.86 71.35 70.79 71.22 7,832,786 +0.54(+0.76%)
Dec 21, 2023 70.57 70.75 70.12 70.68 10,971,936 +0.49(+0.70%)
Dec 20, 2023 71.11 71.27 70.19 70.19 16,705,395 -1.39(-1.94%)
Dec 19, 2023 71.31 71.66 71.28 71.58 8,283,169 +0.14(+0.20%)
Dec 18, 2023 71.01 71.70 70.86 71.44 11,815,981 +0.74(+1.04%)
Dec 15, 2023 70.60 70.91 70.43 70.70 17,566,930 +0.00(+0.00%)
Dec 14, 2023 71.82 71.92 70.65 70.70 16,178,542 -1.05(-1.47%)
Dec 13, 2023 70.47 71.78 70.28 71.76 14,159,373 +1.28(+1.82%)
Dec 12, 2023 70.40 70.48 70.08 70.48 8,830,975 +0.23(+0.32%)
Dec 11, 2023 69.97 70.27 69.86 70.25 16,315,647 +0.66(+0.96%)
Dec 08, 2023 69.94 69.99 69.48 69.58 8,253,437 -0.49(-0.69%)
Dec 07, 2023 69.97 70.30 69.72 70.07 8,599,802 +0.30(+0.43%)
Dec 06, 2023 69.79 69.94 69.48 69.77 11,092,186 -0.18(-0.26%)
Dec 05, 2023 70.40 70.56 69.86 69.95 11,750,864 -0.56(-0.79%)
Dec 04, 2023 70.03 70.74 70.03 70.51 11,472,089 +0.09(+0.13%)
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.