Skip to main content

CONSUMERS STA (NY: XLP )

80.12 -0.16 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.79 14.87 14.74 14.81 529,925 +0.06(+0.39%)
Feb 26, 2004 14.76 14.79 14.70 14.76 419,122 +0.00(+0.00%)
Feb 25, 2004 14.74 14.78 14.70 14.76 1,157,288 +0.05(+0.31%)
Feb 24, 2004 14.79 14.79 14.64 14.71 1,165,524 -0.09(-0.61%)
Feb 23, 2004 14.72 14.81 14.70 14.80 1,257,212 +0.08(+0.57%)
Feb 20, 2004 14.66 14.74 14.61 14.72 817,732 +0.12(+0.79%)
Feb 19, 2004 14.63 14.70 14.57 14.60 529,925 +0.07(+0.49%)
Feb 18, 2004 14.54 14.56 14.48 14.53 765,671 -0.02(-0.13%)
Feb 17, 2004 14.54 14.57 14.48 14.55 322,150 +0.13(+0.89%)
Feb 13, 2004 14.48 14.54 14.37 14.42 753,395 -0.09(-0.62%)
Feb 12, 2004 14.51 14.54 14.46 14.51 349,812 +0.03(+0.18%)
Feb 11, 2004 14.47 14.54 14.41 14.48 563,026 -0.02(-0.13%)
Feb 10, 2004 14.40 14.51 14.40 14.50 450,047 +0.06(+0.40%)
Feb 09, 2004 14.41 14.48 14.38 14.45 630,004 +0.02(+0.13%)
Feb 06, 2004 14.38 14.44 14.29 14.43 747,334 +0.11(+0.76%)
Feb 05, 2004 14.28 14.34 14.22 14.32 768,469 +0.09(+0.63%)
Feb 04, 2004 14.14 14.27 14.12 14.23 588,512 +0.08(+0.59%)
Feb 03, 2004 14.02 14.16 14.02 14.14 353,231 +0.07(+0.50%)
Feb 02, 2004 14.02 14.13 14.01 14.07 161,774 +0.06(+0.41%)
Jan 30, 2004 14.08 14.08 13.98 14.02 240,875 -0.08(-0.55%)
Jan 29, 2004 13.96 14.12 13.93 14.09 1,294,664 +0.19(+1.39%)
Jan 28, 2004 14.07 14.11 13.88 13.90 624,876 -0.14(-1.01%)
Jan 27, 2004 14.12 14.13 14.04 14.04 348,880 -0.07(-0.50%)
Jan 26, 2004 14.00 14.12 13.98 14.11 697,760 +0.14(+0.97%)
Jan 23, 2004 13.91 13.99 13.87 13.98 324,171 +0.12(+0.84%)
Jan 22, 2004 13.94 13.94 13.84 13.86 200,004 -0.05(-0.32%)
Jan 21, 2004 13.87 13.93 13.82 13.91 326,502 +0.06(+0.42%)
Jan 20, 2004 13.89 13.89 13.79 13.85 177,781 -0.05(-0.32%)
Jan 16, 2004 13.93 13.93 13.84 13.89 184,619 -0.01(-0.05%)
Jan 15, 2004 13.89 13.91 13.78 13.90 448,493 +0.01(+0.09%)
Jan 14, 2004 13.86 13.93 13.84 13.89 609,025 +0.05(+0.37%)
Jan 13, 2004 13.87 13.87 13.73 13.84 712,990 -0.02(-0.14%)
Jan 12, 2004 13.77 13.85 13.76 13.85 932,264 +0.06(+0.47%)
Jan 09, 2004 13.89 13.89 13.76 13.79 1,152,159 -0.10(-0.74%)
Jan 08, 2004 14.01 14.01 13.84 13.89 1,135,065 -0.02(-0.14%)
Jan 07, 2004 13.94 13.94 13.84 13.91 855,650 -0.06(-0.41%)
Jan 06, 2004 13.94 13.99 13.90 13.97 218,030 +0.03(+0.23%)
Jan 05, 2004 13.96 13.96 13.81 13.94 366,285 +0.09(+0.65%)
Jan 02, 2004 14.00 14.08 13.82 13.85 554,634 -0.17(-1.19%)
Dec 31, 2003 13.99 14.02 13.94 14.02 397,832 +0.08(+0.60%)
Dec 30, 2003 13.93 13.96 13.93 13.93 744,381 +0.02(+0.14%)
Dec 29, 2003 13.87 13.89 13.80 13.91 496,824 +0.09(+0.65%)
Dec 26, 2003 13.77 13.85 13.77 13.82 46,310 +0.01(+0.09%)
Dec 24, 2003 13.85 13.85 13.79 13.81 81,742 -0.05(-0.33%)
Dec 23, 2003 13.85 13.87 13.79 13.85 403,893 +0.01(+0.05%)
Dec 22, 2003 13.77 13.84 13.77 13.85 208,862 +0.08(+0.56%)
Dec 19, 2003 13.80 13.85 13.74 13.77 79,877 -0.11(-0.79%)
Dec 18, 2003 13.90 13.91 13.83 13.88 712,834 +0.07(+0.51%)
Dec 17, 2003 13.83 13.87 13.81 13.81 617,883 -0.01(-0.09%)
Dec 16, 2003 13.71 13.84 13.69 13.82 135,045 +0.08(+0.61%)
Dec 15, 2003 13.87 13.87 13.71 13.74 300,083 -0.04(-0.28%)
Dec 12, 2003 13.76 13.78 13.64 13.78 177,159 +0.09(+0.66%)
Dec 11, 2003 13.74 13.76 13.69 13.69 132,558 -0.01(-0.05%)
Dec 10, 2003 13.70 13.70 13.67 13.69 285,786 +0.01(+0.09%)
Dec 09, 2003 13.77 13.77 13.68 13.68 530,080 -0.10(-0.75%)
Dec 08, 2003 13.74 13.78 13.65 13.78 167,369 +0.08(+0.56%)
Dec 05, 2003 13.72 13.77 13.66 13.71 533,654 -0.04(-0.28%)
Dec 04, 2003 13.69 13.74 13.66 13.74 160,842 +0.06(+0.42%)
Dec 03, 2003 13.71 13.78 13.68 13.69 502,729 +0.01(+0.05%)
Dec 02, 2003 13.78 13.78 13.68 13.68 473,202 -0.14(-0.98%)
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.