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 26, 2010 18.31 18.31 18.15 18.20 8,623,031 -0.09(-0.48%)
Feb 25, 2010 18.11 18.31 18.06 18.29 9,569,724 +0.01(+0.08%)
Feb 24, 2010 18.17 18.28 18.13 18.27 6,160,322 +0.11(+0.62%)
Feb 23, 2010 18.20 18.28 18.06 18.16 12,571,348 -0.10(-0.55%)
Feb 22, 2010 18.31 18.32 18.21 18.26 6,556,265 +0.00(+0.00%)
Feb 19, 2010 18.21 18.31 18.14 18.26 6,600,104 +0.04(+0.22%)
Feb 18, 2010 18.10 18.26 18.06 18.22 11,197,506 +0.11(+0.59%)
Feb 17, 2010 18.04 18.13 17.99 18.11 11,129,610 +0.13(+0.71%)
Feb 16, 2010 17.84 18.00 17.80 17.98 10,565,714 +0.18(+1.02%)
Feb 12, 2010 17.68 17.80 17.80 17.80 13,211,714 -0.00(-0.00%)
Feb 11, 2010 17.65 17.84 17.55 17.80 8,732,768 +0.16(+0.90%)
Feb 10, 2010 17.69 17.70 17.53 17.64 9,452,803 -0.04(-0.21%)
Feb 09, 2010 17.63 17.77 17.53 17.68 11,074,539 +0.21(+1.20%)
Feb 08, 2010 17.54 17.62 17.46 17.47 7,650,257 -0.02(-0.12%)
Feb 05, 2010 17.51 17.54 17.31 17.49 20,091,296 -0.05(-0.27%)
Feb 04, 2010 17.85 17.86 17.51 17.54 16,080,925 -0.36(-2.03%)
Feb 03, 2010 17.98 17.98 17.87 17.90 9,753,350 -0.13(-0.71%)
Feb 02, 2010 17.81 18.05 17.77 18.03 11,040,008 +0.29(+1.65%)
Feb 01, 2010 17.75 17.81 17.67 17.74 13,391,574 +0.10(+0.55%)
Jan 29, 2010 17.79 17.89 17.64 17.64 13,263,738 -0.07(-0.38%)
Jan 28, 2010 17.78 17.92 17.70 17.71 21,062,968 -0.05(-0.27%)
Jan 27, 2010 17.69 17.77 17.62 17.75 18,651,984 +0.04(+0.23%)
Jan 26, 2010 17.65 17.78 17.61 17.71 12,055,118 -0.02(-0.11%)
Jan 25, 2010 17.83 17.84 17.64 17.73 9,027,425 +0.03(+0.19%)
Jan 22, 2010 17.67 17.84 17.64 17.70 13,489,321 -0.04(-0.23%)
Jan 21, 2010 17.98 18.07 17.70 17.74 13,433,438 -0.26(-1.42%)
Jan 20, 2010 18.10 18.10 17.86 18.00 12,877,543 -0.13(-0.74%)
Jan 19, 2010 18.07 18.16 17.99 18.13 16,299,091 +0.11(+0.60%)
Jan 15, 2010 18.14 18.02 18.02 18.02 17,776,420 -0.09(-0.48%)
Jan 14, 2010 18.14 18.18 18.09 18.11 7,810,610 -0.05(-0.30%)
Jan 13, 2010 18.04 18.21 18.04 18.17 11,772,952 +0.13(+0.71%)
Jan 12, 2010 17.87 18.04 17.87 18.04 10,132,669 +0.10(+0.56%)
Jan 11, 2010 17.88 17.96 17.76 17.94 9,119,522 +0.05(+0.26%)
Jan 08, 2010 17.91 17.91 17.79 17.89 8,075,749 -0.06(-0.34%)
Jan 07, 2010 18.00 18.00 17.85 17.95 10,324,555 +0.00(+0.00%)
Jan 06, 2010 17.94 17.97 17.87 17.95 13,763,627 -0.01(-0.07%)
Jan 05, 2010 17.97 17.99 17.87 17.96 17,533,622 +0.01(+0.04%)
Jan 04, 2010 17.81 18.03 17.81 17.96 12,573,767 +0.13(+0.76%)
Dec 31, 2009 18.04 17.82 17.82 17.82 7,573,781 -0.18(-0.97%)
Dec 30, 2009 18.00 18.06 17.97 18.00 4,667,344 -0.03(-0.19%)
Dec 29, 2009 18.01 18.08 18.01 18.03 4,731,941 +0.03(+0.19%)
Dec 28, 2009 18.05 18.05 17.94 18.00 12,580,913 +0.03(+0.19%)
Dec 24, 2009 17.93 17.99 17.91 17.96 2,329,045 +0.07(+0.38%)
Dec 23, 2009 17.85 17.94 17.84 17.90 5,285,952 +0.01(+0.07%)
Dec 22, 2009 17.74 17.90 17.74 17.88 6,105,128 +0.12(+0.68%)
Dec 21, 2009 17.74 17.86 17.69 17.76 11,362,360 +0.09(+0.53%)
Dec 18, 2009 17.86 17.86 17.48 17.67 15,026,740 -0.03(-0.19%)
Dec 17, 2009 17.83 17.87 17.70 17.70 16,042,932 -0.36(-2.01%)
Dec 16, 2009 18.07 18.08 17.91 18.07 9,159,616 +0.06(+0.35%)
Dec 15, 2009 18.05 18.05 17.96 18.00 7,847,943 -0.07(-0.41%)
Dec 14, 2009 18.08 18.10 18.02 18.08 6,128,410 +0.07(+0.37%)
Dec 11, 2009 18.00 18.10 17.97 18.01 6,828,373 +0.10(+0.56%)
Dec 10, 2009 17.99 18.01 17.89 17.91 9,960,819 +0.06(+0.34%)
Dec 09, 2009 17.83 17.86 17.73 17.85 9,954,551 +0.03(+0.19%)
Dec 08, 2009 17.94 17.94 17.74 17.82 14,955,701 -0.21(-1.15%)
Dec 07, 2009 17.96 18.08 17.96 18.02 6,656,242 -0.02(-0.11%)
Dec 04, 2009 18.10 18.20 17.92 18.04 12,128,934 +0.09(+0.52%)
Dec 03, 2009 18.12 18.12 17.92 17.95 11,364,713 -0.14(-0.77%)
Dec 02, 2009 18.06 18.14 18.01 18.09 7,456,583 -0.02(-0.11%)
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.