Skip to main content

CONSUMERS STA (NY:XLP)

80.97 +0.42 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.51 81.12 80.39 80.97 12,080,051 +0.42(+0.52%)
Jun 27, 2025 80.25 80.80 80.17 80.55 15,135,319 +0.38(+0.47%)
Jun 26, 2025 80.32 80.64 79.97 80.17 13,783,312 -0.07(-0.09%)
Jun 25, 2025 81.16 81.16 80.13 80.24 12,880,466 -1.09(-1.34%)
Jun 24, 2025 81.39 81.48 80.97 81.33 12,580,914 -0.07(-0.09%)
Jun 23, 2025 80.53 81.47 80.47 81.40 17,771,432 +0.38(+0.47%)
Jun 20, 2025 80.72 81.23 80.61 81.02 16,771,500 +0.59(+0.73%)
Jun 18, 2025 80.75 80.84 80.38 80.43 11,117,672 -0.10(-0.12%)
Jun 17, 2025 80.99 81.12 80.50 80.53 15,058,903 -0.69(-0.85%)
Jun 16, 2025 81.16 81.85 80.97 81.22 12,728,266 +0.26(+0.32%)
Jun 13, 2025 81.71 82.16 80.77 80.96 15,635,138 -1.00(-1.22%)
Jun 12, 2025 81.45 81.97 81.09 81.96 10,723,984 +0.48(+0.59%)
Jun 11, 2025 81.71 81.71 81.20 81.48 11,204,073 -0.28(-0.34%)
Jun 10, 2025 81.59 81.95 81.45 81.76 12,364,888 +0.18(+0.22%)
Jun 09, 2025 81.56 81.83 81.19 81.58 13,027,275 -0.11(-0.13%)
Jun 06, 2025 81.81 81.95 81.43 81.69 10,949,090 +0.26(+0.32%)
Jun 05, 2025 82.05 82.16 81.21 81.43 16,474,507 -0.79(-0.96%)
Jun 04, 2025 82.82 82.84 82.14 82.22 10,804,131 -0.58(-0.70%)
Jun 03, 2025 82.73 82.92 82.22 82.80 13,265,622 -0.08(-0.10%)
Jun 02, 2025 82.59 82.89 82.06 82.88 15,827,431 +0.05(+0.06%)
May 30, 2025 81.97 83.19 81.97 82.83 17,779,008 +0.72(+0.88%)
May 29, 2025 81.81 82.16 81.40 82.11 13,321,362 +0.33(+0.40%)
May 28, 2025 82.31 82.58 81.70 81.78 9,962,761 -0.56(-0.68%)
May 27, 2025 81.90 82.39 81.72 82.34 14,433,866 +0.74(+0.91%)
May 23, 2025 81.26 81.77 80.76 81.60 10,693,440 +0.30(+0.37%)
May 22, 2025 81.57 81.73 80.97 81.30 11,871,597 -0.34(-0.42%)
May 21, 2025 82.20 82.33 81.51 81.64 10,989,172 -0.96(-1.16%)
May 20, 2025 82.27 82.84 82.27 82.60 12,719,378 +0.29(+0.35%)
May 19, 2025 81.85 82.36 81.61 82.31 13,601,407 +0.24(+0.29%)
May 16, 2025 81.22 82.07 81.09 82.07 11,973,292 +0.93(+1.15%)
May 15, 2025 79.58 81.19 79.26 81.14 13,370,029 +1.63(+2.05%)
May 14, 2025 79.79 79.91 79.36 79.51 10,351,266 -0.43(-0.54%)
May 13, 2025 80.76 80.88 79.65 79.94 13,148,693 -1.09(-1.35%)
May 12, 2025 80.97 81.23 80.33 81.03 18,914,404 +0.12(+0.15%)
May 09, 2025 81.03 81.34 80.82 80.91 9,231,948 -0.47(-0.58%)
May 08, 2025 81.57 81.95 81.07 81.38 11,018,578 -0.10(-0.12%)
May 07, 2025 81.43 81.85 81.16 81.48 10,474,892 +0.13(+0.16%)
May 06, 2025 81.33 81.63 80.97 81.35 10,506,310 -0.14(-0.17%)
May 05, 2025 81.58 81.68 81.00 81.49 10,236,332 -0.07(-0.09%)
May 02, 2025 81.58 81.86 81.20 81.56 14,859,753 +0.44(+0.54%)
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 following
Privacy Policy and Terms Of Service.