Skip to main content

CONSUMERS STA (NY: XLP )

77.29 -0.12 (-0.16%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.38 13.42 13.20 13.34 91,304 -0.05(-0.40%)
Dec 30, 2002 13.32 13.42 13.29 13.40 54,842 +0.08(+0.60%)
Dec 27, 2002 13.40 13.43 13.26 13.32 69,935 -0.11(-0.80%)
Dec 26, 2002 13.46 13.55 13.42 13.42 60,072 -0.01(-0.05%)
Dec 24, 2002 13.43 13.45 13.38 13.43 28,093 +0.00(+0.00%)
Dec 23, 2002 13.42 13.52 13.37 13.43 503,145 +0.04(+0.30%)
Dec 20, 2002 13.34 13.40 13.26 13.39 451,889 +0.15(+1.16%)
Dec 19, 2002 13.45 13.45 13.23 13.24 354,607 -0.17(-1.30%)
Dec 18, 2002 13.44 13.46 13.36 13.41 264,050 -0.02(-0.15%)
Dec 17, 2002 13.52 13.58 13.40 13.43 855,063 -0.14(-1.04%)
Dec 16, 2002 13.50 13.57 13.42 13.57 121,788 +0.07(+0.50%)
Dec 13, 2002 13.45 13.56 13.36 13.50 46,772 +0.01(+0.05%)
Dec 12, 2002 13.52 13.62 13.46 13.50 68,142 -0.09(-0.64%)
Dec 11, 2002 13.68 13.68 13.52 13.58 133,444 -0.08(-0.59%)
Dec 10, 2002 13.52 13.66 13.50 13.66 115,512 +0.18(+1.34%)
Dec 09, 2002 13.52 13.56 13.42 13.48 43,634 -0.04(-0.30%)
Dec 06, 2002 13.42 13.58 13.36 13.52 123,731 +0.11(+0.80%)
Dec 05, 2002 13.62 13.62 13.38 13.42 98,925 -0.13(-0.99%)
Dec 04, 2002 13.42 13.64 13.32 13.55 106,546 +0.20(+1.50%)
Dec 03, 2002 13.30 13.37 13.25 13.35 218,323 +0.08(+0.61%)
Dec 02, 2002 13.45 13.46 13.26 13.27 951,000 -0.11(-0.80%)
Nov 29, 2002 13.38 13.42 13.34 13.38 38,105 -0.08(-0.60%)
Nov 27, 2002 13.20 13.46 13.20 13.46 155,859 +0.19(+1.41%)
Nov 26, 2002 13.29 13.37 13.22 13.27 131,801 -0.09(-0.65%)
Nov 25, 2002 13.48 13.48 13.28 13.36 184,999 -0.09(-0.65%)
Nov 22, 2002 13.52 13.54 13.43 13.44 190,528 +0.00(+0.00%)
Nov 21, 2002 13.68 13.68 13.40 13.44 113,271 -0.17(-1.23%)
Nov 20, 2002 13.58 13.69 13.48 13.61 43,485 -0.01(-0.10%)
Nov 19, 2002 13.46 13.78 13.46 13.62 252,394 +0.08(+0.59%)
Nov 18, 2002 13.65 13.65 13.50 13.54 270,924 -0.06(-0.44%)
Nov 15, 2002 13.50 13.62 13.45 13.60 94,143 +0.09(+0.69%)
Nov 14, 2002 13.49 13.54 13.36 13.51 293,638 +0.18(+1.36%)
Nov 13, 2002 13.25 13.46 13.15 13.33 107,742 +0.19(+1.48%)
Nov 12, 2002 13.50 13.59 13.12 13.14 237,600 -0.40(-2.97%)
Nov 11, 2002 13.58 13.63 13.48 13.54 111,029 -0.04(-0.30%)
Nov 08, 2002 13.64 13.82 13.54 13.58 267,935 -0.09(-0.64%)
Nov 07, 2002 13.77 13.77 13.58 13.66 549,320 -0.03(-0.24%)
Nov 06, 2002 13.83 13.83 13.55 13.70 105,052 -0.05(-0.39%)
Nov 05, 2002 13.58 13.82 13.58 13.75 68,440 +0.13(+0.98%)
Nov 04, 2002 13.87 13.88 13.55 13.62 143,606 -0.31(-2.26%)
Nov 01, 2002 13.72 13.94 13.65 13.93 180,367 +0.17(+1.26%)
Oct 31, 2002 13.84 13.87 13.65 13.76 174,539 -0.13(-0.92%)
Oct 30, 2002 13.89 13.93 13.77 13.89 283,327 +0.06(+0.44%)
Oct 29, 2002 13.71 13.87 13.57 13.83 289,753 +0.19(+1.42%)
Oct 28, 2002 13.96 13.96 13.58 13.63 542,297 -0.31(-2.21%)
Oct 25, 2002 13.79 13.99 13.79 13.94 238,198 +0.09(+0.68%)
Oct 24, 2002 14.09 14.12 13.84 13.85 246,566 -0.21(-1.48%)
Oct 23, 2002 14.07 14.11 13.87 14.05 174,987 +0.00(+0.00%)
Oct 22, 2002 14.29 14.29 13.97 14.05 241,037 -0.25(-1.73%)
Oct 21, 2002 13.91 14.31 13.91 14.30 337,721 +0.35(+2.49%)
Oct 18, 2002 13.68 13.96 13.68 13.95 348,331 +0.16(+1.16%)
Oct 17, 2002 13.98 13.98 13.70 13.79 687,846 +0.06(+0.44%)
Oct 16, 2002 13.99 13.99 13.72 13.73 636,889 -0.29(-2.10%)
Oct 15, 2002 14.05 14.11 13.93 14.03 431,416 +0.12(+0.87%)
Oct 14, 2002 13.77 13.97 13.68 13.91 186,195 +0.23(+1.66%)
Oct 11, 2002 13.60 13.81 13.54 13.68 215,932 +0.15(+1.14%)
Oct 10, 2002 13.48 13.61 13.32 13.52 164,527 +0.06(+0.45%)
Oct 09, 2002 13.62 13.65 13.44 13.46 465,637 -0.17(-1.28%)
Oct 08, 2002 13.38 13.78 13.38 13.64 300,064 +0.28(+2.10%)
Oct 07, 2002 13.43 13.62 13.34 13.36 295,879 -0.03(-0.20%)
Oct 04, 2002 13.58 13.66 13.33 13.38 231,473 -0.15(-1.09%)
Oct 03, 2002 13.46 13.75 13.46 13.53 162,733 -0.03(-0.25%)
Oct 02, 2002 13.57 13.73 13.55 13.56 304,846 -0.07(-0.54%)
Oct 01, 2002 13.31 13.64 13.31 13.64 205,621 +0.39(+2.98%)
Sep 30, 2002 13.22 13.36 13.05 13.24 200,690 -0.14(-1.05%)
Sep 27, 2002 13.58 13.62 13.38 13.38 79,947 -0.41(-2.96%)
Sep 26, 2002 13.52 13.79 13.52 13.79 77,855 +0.31(+2.28%)
Sep 25, 2002 13.38 13.60 13.30 13.48 180,815 +0.11(+0.80%)
Sep 24, 2002 13.44 13.53 13.34 13.38 89,660 -0.22(-1.62%)
Sep 23, 2002 13.57 13.62 13.45 13.60 105,650 -0.05(-0.39%)
Sep 20, 2002 13.66 13.68 13.57 13.65 139,123 -0.09(-0.63%)
Sep 19, 2002 13.95 13.96 13.74 13.74 530,641 -0.41(-2.89%)
Sep 18, 2002 14.09 14.19 13.94 14.15 118,202 +0.01(+0.05%)
Sep 17, 2002 14.60 14.60 14.14 14.14 354,308 -0.37(-2.54%)
Sep 16, 2002 14.27 14.52 14.27 14.51 54,244 +0.21(+1.45%)
Sep 13, 2002 13.40 14.37 14.15 14.30 81,591 +0.08(+0.56%)
Sep 12, 2002 14.32 14.34 14.17 14.22 218,921 -0.19(-1.30%)
Sep 11, 2002 14.47 14.52 14.41 14.41 102,362 -0.03(-0.18%)
Sep 10, 2002 14.42 14.46 14.31 14.43 179,171 -0.01(-0.05%)
Sep 09, 2002 14.09 14.44 14.09 14.44 56,037 +0.28(+1.98%)
Sep 06, 2002 14.24 14.24 14.09 14.16 97,730 +0.00(+0.00%)
Sep 05, 2002 14.05 14.31 14.05 14.16 50,060 -0.01(-0.05%)
Sep 04, 2002 14.07 14.17 14.05 14.17 77,257 +0.11(+0.81%)
Sep 03, 2002 14.22 14.31 14.05 14.05 112,075 -0.31(-2.19%)
Aug 30, 2002 14.21 14.62 14.21 14.37 82,338 +0.11(+0.75%)
Aug 29, 2002 14.29 14.38 14.23 14.26 219,519 -0.16(-1.11%)
Aug 28, 2002 14.59 14.59 14.38 14.42 419,611 -0.15(-1.06%)
Aug 27, 2002 14.65 14.72 14.50 14.57 53,497 -0.04(-0.27%)
Aug 26, 2002 14.61 14.69 14.46 14.62 128,513 +0.03(+0.23%)
Aug 23, 2002 14.68 14.76 14.57 14.58 42,887 -0.23(-1.58%)
Aug 22, 2002 14.75 14.86 14.68 14.82 68,739 +0.07(+0.50%)
Aug 21, 2002 14.84 14.84 14.59 14.74 113,121 -0.02(-0.14%)
Aug 20, 2002 14.72 14.84 14.64 14.76 40,646 +0.05(+0.32%)
Aug 16, 2002 14.76 14.85 14.66 14.72 108,489 -0.07(-0.45%)
Aug 15, 2002 14.92 14.95 14.71 14.78 120,742 -0.13(-0.90%)
Aug 14, 2002 14.52 14.92 14.39 14.92 121,639 +0.48(+3.29%)
Aug 13, 2002 14.45 14.72 14.44 14.44 67,693 -0.14(-0.96%)
Aug 12, 2002 14.39 14.62 14.39 14.58 93,545 +0.35(+2.44%)
Aug 07, 2002 14.12 14.23 13.92 14.23 443,222 +0.32(+2.31%)
Aug 06, 2002 14.02 14.24 13.91 13.91 144,502 +0.01(+0.10%)
Aug 05, 2002 14.05 14.11 13.90 13.90 103,557 -0.19(-1.38%)
Aug 02, 2002 14.09 14.30 14.01 14.09 64,555 -0.03(-0.19%)
Aug 01, 2002 14.19 14.30 13.56 14.12 79,947 -0.13(-0.94%)
Jul 31, 2002 13.97 14.25 13.97 14.25 93,844 +0.31(+2.26%)
Jul 30, 2002 14.06 14.08 13.86 13.94 121,191 -0.14(-1.00%)
Jul 29, 2002 13.75 14.15 13.75 14.08 210,104 +0.39(+2.89%)
Jul 26, 2002 13.56 13.70 13.50 13.68 43,335 +0.06(+0.44%)
Jul 25, 2002 13.44 13.71 13.28 13.62 218,323 +0.17(+1.24%)
Jul 24, 2002 12.64 13.46 12.64 13.46 306,639 +0.66(+5.12%)
Jul 23, 2002 12.78 12.94 12.69 12.80 126,720 +0.06(+0.47%)
Jul 22, 2002 12.58 12.94 12.54 12.74 307,386 +0.11(+0.85%)
Jul 19, 2002 12.92 13.05 12.53 12.63 210,254 -0.92(-6.81%)
Jul 17, 2002 13.52 13.81 13.52 13.56 330,997 -0.35(-2.55%)
Jul 12, 2002 14.12 14.15 13.79 13.91 118,053 -0.30(-2.12%)
Jul 11, 2002 14.19 14.35 14.01 14.21 207,265 -0.24(-1.67%)
Jul 10, 2002 14.66 14.76 14.43 14.45 231,174 -0.30(-2.04%)
Jul 09, 2002 15.01 15.10 14.72 14.76 60,969 -0.25(-1.65%)
Jul 08, 2002 15.08 15.12 14.99 15.00 68,889 -0.03(-0.18%)
Jul 05, 2002 14.69 15.03 14.69 15.03 40,795 +0.19(+1.31%)
Jul 04, 2002 14.82 14.98 14.68 14.84 126,421 +0.00(+0.00%)
Jul 03, 2002 14.82 14.98 14.68 14.84 126,421 -0.10(-0.67%)
Jul 02, 2002 15.02 15.10 14.89 14.94 130,306 -0.10(-0.67%)
Jul 01, 2002 14.92 15.16 14.92 15.04 122,087 +0.15(+0.99%)
Jun 28, 2002 15.08 15.19 14.89 14.89 86,821 -0.11(-0.76%)
Jun 27, 2002 14.94 15.06 14.80 15.00 258,222 +0.11(+0.76%)
Jun 26, 2002 14.72 14.95 14.61 14.89 147,342 -0.03(-0.18%)
Jun 25, 2002 15.36 15.36 14.82 14.92 102,511 -0.47(-3.04%)
Jun 21, 2002 15.79 15.81 15.26 15.38 368,056 -0.48(-3.00%)
Jun 20, 2002 16.01 16.01 15.86 15.86 64,107 -0.14(-0.88%)
Jun 19, 2002 15.99 16.18 15.94 16.00 41,393 -0.06(-0.38%)
Jun 18, 2002 16.05 16.14 15.99 16.06 63,808 -0.04(-0.25%)
Jun 17, 2002 15.87 16.10 15.87 16.10 119,248 +0.30(+1.91%)
Jun 14, 2002 15.62 15.84 15.45 15.80 361,481 +0.02(+0.13%)
Jun 12, 2002 15.73 15.85 15.63 15.78 104,604 -0.01(-0.08%)
Jun 11, 2002 16.11 16.11 15.79 15.79 93,396 -0.44(-2.68%)
Jun 10, 2002 15.99 16.27 15.99 16.23 88,763 +0.18(+1.13%)
Jun 07, 2002 15.87 16.11 15.87 16.05 453,383 +0.00(+0.00%)
Jun 06, 2002 16.31 16.33 16.01 16.05 160,492 -0.37(-2.24%)
Jun 05, 2002 16.19 16.42 16.19 16.42 264,349 -0.21(-1.29%)
May 31, 2002 16.58 16.77 16.58 16.63 510,617 +0.07(+0.40%)
May 28, 2002 16.71 16.71 16.52 16.56 63,957 -0.06(-0.36%)
May 27, 2002 16.81 16.89 16.61 16.62 46,324 +0.00(+0.00%)
May 24, 2002 16.81 16.89 16.61 16.62 46,324 -0.19(-1.15%)
May 23, 2002 16.78 16.82 16.60 16.82 27,197 +0.05(+0.32%)
May 22, 2002 16.66 16.76 16.62 16.76 440,681 +0.15(+0.89%)
May 21, 2002 16.71 16.80 16.59 16.62 260,912 -0.14(-0.84%)
May 20, 2002 16.81 16.85 16.70 16.76 59,773 -0.08(-0.48%)
May 17, 2002 16.58 16.86 16.58 16.84 195,460 +0.19(+1.17%)
May 16, 2002 16.56 16.64 16.49 16.64 94,293 +0.02(+0.12%)
May 15, 2002 16.74 16.80 16.62 16.62 121,639 -0.25(-1.47%)
May 14, 2002 16.86 16.91 16.77 16.87 212,943 +0.07(+0.40%)
May 13, 2002 16.66 16.80 16.64 16.80 98,028 +0.17(+1.01%)
May 10, 2002 16.74 16.80 16.59 16.64 81,292 -0.03(-0.20%)
May 09, 2002 16.83 16.85 16.67 16.67 91,304 -0.17(-1.03%)
May 08, 2002 16.60 16.86 16.55 16.84 214,438 +0.30(+1.82%)
May 07, 2002 16.82 16.82 16.54 16.54 76,958 -0.23(-1.40%)
May 06, 2002 16.90 16.96 16.78 16.78 213,093 -0.12(-0.71%)
May 03, 2002 17.06 17.06 16.82 16.90 302,903 -0.16(-0.94%)
May 02, 2002 17.02 17.10 17.01 17.06 39,450 +0.00(+0.00%)
May 01, 2002 16.84 17.06 16.80 17.06 105,948 +0.24(+1.43%)
Apr 30, 2002 16.70 16.87 16.66 16.82 680,972 +0.07(+0.44%)
Apr 29, 2002 16.85 16.86 16.70 16.74 22,699,072 -0.17(-1.03%)
Apr 26, 2002 17.06 17.06 16.88 16.92 387,782 -0.11(-0.63%)
Apr 25, 2002 17.01 17.13 16.96 17.02 69,188 +0.05(+0.32%)
Apr 24, 2002 17.14 17.16 16.97 16.97 85,177 -0.07(-0.43%)
Apr 23, 2002 17.19 17.20 17.01 17.04 50,209 -0.14(-0.82%)
Apr 22, 2002 17.27 17.32 17.15 17.18 118,949 -0.10(-0.58%)
Apr 19, 2002 17.30 17.31 17.21 17.29 216,679 +0.03(+0.19%)
Apr 18, 2002 17.18 17.27 17.06 17.25 325,766 +0.17(+1.02%)
Apr 17, 2002 17.30 17.30 17.07 17.08 432,164 -0.25(-1.47%)
Apr 16, 2002 17.20 17.34 17.18 17.33 28,990 +0.18(+1.05%)
Apr 15, 2002 17.21 17.21 17.08 17.15 161,687 -0.01(-0.08%)
Apr 12, 2002 17.09 17.24 17.06 17.16 40,646 +0.09(+0.55%)
Apr 11, 2002 17.40 17.40 17.07 17.07 61,566 -0.23(-1.35%)
Apr 10, 2002 17.04 17.31 17.04 17.31 146,893 +0.28(+1.65%)
Apr 09, 2002 17.12 17.12 17.02 17.02 53,049 -0.01(-0.08%)
Apr 08, 2002 16.93 17.07 16.93 17.04 233,864 +0.05(+0.32%)
Apr 05, 2002 17.20 17.20 16.90 16.98 656,166 -0.14(-0.82%)
Apr 04, 2002 17.04 17.16 17.02 17.12 147,342 -0.20(-1.16%)
Apr 03, 2002 17.45 17.45 17.19 17.33 156,308 +0.01(+0.08%)
Apr 02, 2002 17.37 17.40 17.31 17.31 50,209 -0.12(-0.69%)
Apr 01, 2002 17.39 17.46 17.32 17.43 50,658 -0.03(-0.19%)
Mar 29, 2002 17.41 17.49 17.40 17.47 228,485 +0.00(+0.00%)
Mar 28, 2002 17.41 17.49 17.40 17.47 228,485 +0.05(+0.31%)
Mar 27, 2002 17.41 17.49 17.37 17.41 113,868 -0.05(-0.31%)
Mar 26, 2002 17.39 17.49 17.37 17.47 289,155 +0.13(+0.77%)
Mar 25, 2002 17.50 17.57 17.33 17.33 209,208 -0.17(-0.99%)
Mar 22, 2002 17.50 17.63 17.45 17.51 89,212 +0.02(+0.11%)
Mar 21, 2002 17.47 17.52 17.33 17.49 179,769 +0.13(+0.77%)
Mar 20, 2002 17.67 17.67 17.35 17.35 328,755 -0.35(-1.97%)
Mar 19, 2002 17.60 17.73 17.60 17.70 101,167 +0.07(+0.38%)
Mar 18, 2002 17.63 17.70 17.53 17.63 61,566 -0.05(-0.30%)
Mar 15, 2002 17.57 17.70 17.56 17.69 82,637 +0.27(+1.54%)
Mar 14, 2002 17.49 17.55 17.42 17.42 334,732 -0.05(-0.27%)
Mar 13, 2002 17.41 17.52 17.41 17.47 162,733 +0.13(+0.77%)
Mar 12, 2002 17.31 17.43 17.23 17.33 70,234 -0.01(-0.04%)
Mar 11, 2002 17.33 17.37 17.20 17.34 767,644 +0.00(+0.00%)
Mar 08, 2002 17.38 17.45 17.25 17.34 150,480 -0.06(-0.35%)
Mar 07, 2002 17.43 19.78 17.27 17.40 4,571,195 -0.01(-0.04%)
Mar 06, 2002 17.32 17.51 17.30 17.41 402,127 +0.14(+0.81%)
Mar 05, 2002 17.40 17.53 17.24 17.27 312,616 -0.31(-1.75%)
Mar 04, 2002 17.62 17.62 17.43 17.57 524,215 +0.01(+0.04%)
Mar 01, 2002 17.35 17.64 17.25 17.57 311,719 +0.33(+1.90%)
Feb 28, 2002 17.28 17.45 17.24 17.24 1,320,999 -0.06(-0.35%)
Feb 27, 2002 17.37 17.47 17.23 17.30 1,588,935 +0.02(+0.12%)
Feb 26, 2002 17.37 17.37 17.16 17.28 135,536 -0.01(-0.04%)
Feb 25, 2002 17.35 17.37 17.20 17.29 384,793 +0.03(+0.16%)
Feb 22, 2002 17.10 17.33 17.06 17.26 155,561 +0.28(+1.66%)
Feb 21, 2002 17.22 17.38 16.98 16.98 140,169 -0.21(-1.25%)
Feb 20, 2002 17.05 17.22 16.92 17.19 254,486 +0.34(+2.03%)
Feb 19, 2002 17.01 17.12 16.85 16.85 316,501 -0.21(-1.26%)
Feb 18, 2002 17.10 17.19 17.06 17.06 79,648 +0.00(+0.00%)
Feb 15, 2002 17.10 17.19 17.06 17.06 79,648 +0.01(+0.04%)
Feb 14, 2002 17.06 17.18 17.00 17.06 87,120 +0.00(+0.00%)
Feb 13, 2002 17.06 17.11 16.99 17.06 209,058 +0.11(+0.63%)
Feb 12, 2002 16.91 17.03 16.84 16.95 46,623 -0.01(-0.04%)
Feb 11, 2002 16.86 16.96 16.77 16.96 239,094 +0.27(+1.60%)
Feb 08, 2002 16.52 16.77 16.48 16.69 49,163 +0.04(+0.24%)
Feb 07, 2002 16.73 16.79 16.60 16.65 367,608 -0.18(-1.07%)
Feb 06, 2002 16.87 16.87 16.62 16.83 284,373 -0.08(-0.47%)
Feb 05, 2002 16.83 17.00 16.75 16.91 458,763 +0.19(+1.16%)
Feb 04, 2002 16.90 16.99 16.68 16.72 107,144 -0.18(-1.07%)
Feb 01, 2002 17.07 17.07 16.90 16.90 65,302 +0.01(+0.08%)
Jan 31, 2002 16.84 16.92 16.74 16.88 110,581 +0.09(+0.56%)
Jan 30, 2002 16.66 16.82 16.61 16.79 109,535 +0.20(+1.21%)
Jan 29, 2002 16.88 16.92 16.54 16.59 75,763 -0.21(-1.24%)
Jan 28, 2002 16.83 16.88 16.74 16.80 72,774 +0.00(+0.00%)
Jan 25, 2002 16.80 16.94 16.79 16.80 69,337 -0.03(-0.20%)
Jan 24, 2002 17.06 17.06 16.82 16.83 3,669,957 -0.25(-1.45%)
Jan 23, 2002 16.98 17.12 16.94 17.08 119,846 +0.06(+0.35%)
Jan 22, 2002 16.88 17.02 16.78 17.02 133,444 +0.19(+1.11%)
Jan 21, 2002 16.77 16.95 16.74 16.83 55,440 +0.00(+0.00%)
Jan 18, 2002 16.77 16.95 16.74 16.83 55,440 -0.07(-0.40%)
Jan 17, 2002 16.88 16.91 16.75 16.90 77,108 +0.15(+0.92%)
Jan 16, 2002 16.96 16.98 16.74 16.74 187,838 -0.16(-0.95%)
Jan 15, 2002 17.01 17.02 16.74 16.90 73,372 +0.02(+0.12%)
Jan 14, 2002 16.15 16.96 16.15 16.88 74,418 +0.13(+0.80%)
Jan 11, 2002 16.76 16.91 16.74 16.75 61,417 +0.04(+0.24%)
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.