Indicators

Markets:

News

CONSUMERS STA (NY:XLP)

81.84 +0.73 (+0.90%)

Streaming Delayed Price Updated: 10:02 AM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2026	80.21	81.19	80.21	81.11	26,283,398	+0.93(+1.16%)
Jan 12, 2026	79.53	80.27	79.25	80.18	26,412,804	+0.93(+1.17%)
Jan 09, 2026	78.43	79.33	78.37	79.25	18,234,022	+0.81(+1.03%)
Jan 08, 2026	76.61	78.73	76.51	78.44	26,260,154	+1.82(+2.38%)
Jan 07, 2026	77.56	77.69	76.60	76.62	18,976,032	-0.85(-1.10%)
Jan 06, 2026	77.34	77.69	77.14	77.47	17,108,090	+0.12(+0.16%)
Jan 05, 2026	77.56	77.57	76.75	77.35	23,429,392	-0.34(-0.44%)
Jan 02, 2026	77.71	77.97	77.30	77.69	15,982,322	+0.01(+0.01%)
Dec 31, 2025	77.99	78.12	77.67	77.68	5,872,237	-0.47(-0.60%)
Dec 30, 2025	78.10	78.33	78.04	78.15	5,610,857	-0.13(-0.17%)
Dec 29, 2025	78.17	78.48	78.17	78.28	9,242,254	+0.05(+0.06%)
Dec 26, 2025	78.04	78.41	77.97	78.23	8,761,350	+0.11(+0.14%)
Dec 24, 2025	77.55	78.19	77.55	78.12	4,697,109	+0.61(+0.79%)
Dec 23, 2025	77.81	77.82	77.38	77.51	7,643,332	-0.37(-0.48%)
Dec 22, 2025	77.97	78.19	77.72	77.88	10,982,825	-0.27(-0.35%)
Dec 19, 2025	78.49	78.53	78.13	78.15	13,247,863	-0.41(-0.52%)
Dec 18, 2025	78.70	79.18	78.51	78.56	12,189,797	-0.46(-0.58%)
Dec 17, 2025	78.76	79.24	78.72	79.02	14,382,893	+0.37(+0.47%)
Dec 16, 2025	79.16	79.33	78.47	78.65	13,160,009	-0.36(-0.45%)
Dec 15, 2025	79.00	79.27	78.69	79.01	14,615,772	+0.22(+0.28%)
Dec 12, 2025	78.30	78.83	78.17	78.79	14,623,276	+0.62(+0.79%)
Dec 11, 2025	77.79	78.44	77.78	78.17	13,880,671	+0.58(+0.74%)
Dec 10, 2025	77.57	77.75	77.30	77.60	14,057,219	+0.23(+0.29%)
Dec 09, 2025	77.36	77.59	77.03	77.37	14,152,884	+0.18(+0.23%)
Dec 08, 2025	77.69	77.70	77.06	77.19	14,706,836	-0.64(-0.83%)
Dec 05, 2025	77.78	78.36	77.61	77.84	13,450,401	+0.01(+0.01%)
Dec 04, 2025	78.06	78.28	77.39	77.83	14,383,966	-0.38(-0.48%)
Dec 03, 2025	78.30	78.92	78.11	78.20	16,968,000	+0.06(+0.08%)
Dec 02, 2025	78.42	78.42	77.54	78.14	20,715,632	-0.52(-0.66%)
Dec 01, 2025	78.63	78.89	78.41	78.66	17,061,362	-0.08(-0.10%)
Nov 28, 2025	78.17	78.76	78.17	78.74	8,985,874	+0.46(+0.58%)
Nov 26, 2025	77.44	78.48	77.44	78.28	13,381,874	+0.84(+1.09%)
Nov 25, 2025	76.59	77.47	76.59	77.44	18,735,372	+1.05(+1.38%)
Nov 24, 2025	77.18	77.31	76.28	76.39	18,010,444	-0.89(-1.16%)
Nov 21, 2025	76.74	77.78	76.60	77.28	22,394,222	+0.83(+1.09%)
Nov 20, 2025	76.14	76.76	76.09	76.45	21,795,126	+0.55(+0.72%)
Nov 19, 2025	76.33	76.46	75.62	75.90	15,237,330	-0.59(-0.77%)
Nov 18, 2025	76.37	76.76	76.03	76.49	16,975,130	+0.33(+0.43%)
Nov 17, 2025	76.66	76.98	76.10	76.16	13,995,350	-0.49(-0.63%)
Nov 14, 2025	76.73	76.99	76.17	76.65	13,243,662	-0.06(-0.08%)
Nov 13, 2025	76.71	77.17	76.51	76.70	15,493,037	+0.00(+0.00%)
Nov 12, 2025	76.87	77.11	76.68	76.70	11,065,707	-0.11(-0.14%)
Nov 11, 2025	76.06	76.92	76.00	76.81	19,959,620	+0.99(+1.31%)
Nov 10, 2025	75.87	76.00	75.32	75.82	16,938,218	-0.28(-0.37%)
Nov 07, 2025	75.52	76.24	75.28	76.10	17,095,568	+1.10(+1.47%)
Nov 06, 2025	75.10	75.32	74.56	75.00	15,574,765	-0.34(-0.45%)
Nov 05, 2025	75.30	75.60	74.91	75.34	15,907,856	-0.05(-0.07%)
Nov 04, 2025	75.40	75.59	74.94	75.39	18,290,996	+0.31(+0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.