Skip to main content

CONSUMERS STA (NY: XLP )

70.45 -0.06 (-0.09%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 71.38 71.46 70.51 70.52 11,963,202 -0.92(-1.29%)
Sep 20, 2023 71.57 71.92 71.23 71.44 10,845,481 +0.07(+0.10%)
Sep 19, 2023 71.42 71.50 71.01 71.37 7,733,486 -0.17(-0.24%)
Sep 18, 2023 71.80 71.83 71.23 71.54 6,841,270 -0.02(-0.03%)
Sep 15, 2023 72.01 72.27 71.51 71.56 10,965,502 -0.60(-0.83%)
Sep 14, 2023 71.63 72.21 71.60 72.16 9,419,442 +0.73(+1.01%)
Sep 13, 2023 71.34 71.61 71.18 71.44 7,916,975 +0.22(+0.31%)
Sep 12, 2023 71.87 71.89 71.16 71.22 13,390,379 -0.62(-0.86%)
Sep 11, 2023 71.32 71.89 71.32 71.83 8,508,156 +0.62(+0.86%)
Sep 08, 2023 71.16 71.23 70.93 71.22 8,379,410 +0.09(+0.13%)
Sep 07, 2023 71.09 71.39 70.84 71.13 10,217,786 +0.17(+0.24%)
Sep 06, 2023 70.96 71.12 70.73 70.96 9,111,433 -0.08(-0.11%)
Sep 05, 2023 71.53 71.79 71.04 71.04 8,692,936 -0.62(-0.86%)
Sep 01, 2023 72.51 72.55 71.42 71.65 8,403,115 -0.62(-0.85%)
Aug 31, 2023 72.37 72.63 72.26 72.27 7,783,778 -0.37(-0.51%)
Aug 30, 2023 72.61 72.86 72.44 72.64 9,744,940 +0.12(+0.16%)
Aug 29, 2023 72.30 72.56 71.89 72.52 9,567,410 +0.26(+0.36%)
Aug 28, 2023 72.17 72.39 72.01 72.26 6,961,851 +0.33(+0.46%)
Aug 25, 2023 71.83 72.11 71.49 71.93 13,177,216 +0.40(+0.56%)
Aug 24, 2023 71.86 72.51 71.52 71.53 13,891,152 -0.58(-0.80%)
Aug 23, 2023 71.88 72.11 71.76 72.11 10,869,663 +0.48(+0.67%)
Aug 22, 2023 71.81 71.89 71.53 71.63 11,574,159 -0.41(-0.57%)
Aug 21, 2023 72.34 72.48 71.73 72.04 12,086,834 -0.49(-0.67%)
Aug 18, 2023 72.14 72.68 72.07 72.53 12,418,124 +0.27(+0.37%)
Aug 17, 2023 72.99 73.17 72.15 72.26 11,878,088 -0.71(-0.97%)
Aug 16, 2023 73.43 73.64 72.88 72.97 14,915,366 -0.17(-0.23%)
Aug 15, 2023 73.72 73.84 73.10 73.13 13,347,445 -0.79(-1.07%)
Aug 14, 2023 74.40 74.59 73.79 73.93 11,563,081 -0.37(-0.49%)
Aug 11, 2023 74.21 74.48 74.03 74.30 7,523,271 +0.12(+0.16%)
Aug 10, 2023 74.56 75.02 74.07 74.18 10,427,788 -0.15(-0.20%)
Aug 09, 2023 74.26 74.71 74.14 74.33 11,992,959 +0.11(+0.15%)
Aug 08, 2023 74.70 74.78 74.02 74.22 11,964,169 -0.54(-0.72%)
Aug 07, 2023 74.29 74.83 74.27 74.75 8,935,812 +0.61(+0.82%)
Aug 04, 2023 74.99 75.17 74.08 74.15 10,090,761 -0.74(-0.99%)
Aug 03, 2023 75.06 75.25 74.85 74.89 8,836,623 -0.21(-0.28%)
Aug 02, 2023 74.53 75.57 74.53 75.10 11,587,748 +0.27(+0.36%)
Aug 01, 2023 75.14 75.46 74.77 74.83 9,440,253 -0.41(-0.54%)
Jul 31, 2023 75.49 75.72 74.95 75.24 10,125,317 -0.35(-0.46%)
Jul 28, 2023 75.47 75.88 75.27 75.59 9,737,998 +0.77(+1.04%)
Jul 27, 2023 75.62 75.80 74.81 74.81 10,076,385 -0.67(-0.88%)
Jul 26, 2023 75.19 75.69 75.07 75.48 10,577,737 +0.09(+0.12%)
Jul 25, 2023 75.32 75.41 75.00 75.39 8,634,992 -0.02(-0.03%)
Jul 24, 2023 75.10 75.52 75.03 75.41 10,764,988 +0.29(+0.38%)
Jul 21, 2023 74.98 75.32 74.89 75.12 13,931,023 +0.26(+0.35%)
Jul 20, 2023 74.30 74.97 74.14 74.86 16,215,456 +0.64(+0.86%)
Jul 19, 2023 73.72 74.31 73.67 74.23 14,818,313 +0.74(+1.01%)
Jul 18, 2023 73.49 74.11 73.25 73.48 10,193,566 -0.08(-0.11%)
Jul 17, 2023 73.50 73.81 73.29 73.56 9,560,804 -0.22(-0.30%)
Jul 14, 2023 73.55 73.91 73.33 73.78 12,560,279 +0.25(+0.34%)
Jul 13, 2023 73.35 73.66 73.05 73.53 10,653,332 +0.31(+0.42%)
Jul 12, 2023 73.18 73.42 73.06 73.22 12,766,897 +0.17(+0.23%)
Jul 11, 2023 73.00 73.16 72.61 73.05 9,879,053 +0.11(+0.15%)
Jul 10, 2023 73.07 73.66 72.86 72.95 12,034,665 -0.02(-0.03%)
Jul 07, 2023 73.75 73.75 72.92 72.97 16,516,747 -0.96(-1.30%)
Jul 06, 2023 73.78 73.97 73.55 73.93 14,982,204 -0.19(-0.25%)
Jul 05, 2023 73.94 74.19 73.84 74.12 17,698,474 -0.13(-0.17%)
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.