Skip to main content

CONSUMERS STA (NY: XLP )

77.41 -0.50 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.73 15.73 15.58 15.61 1,471,928 -0.03(-0.21%)
Feb 25, 2005 15.63 15.65 15.54 15.64 646,303 +0.05(+0.34%)
Feb 24, 2005 15.56 15.59 15.44 15.59 1,254,052 +0.07(+0.47%)
Feb 23, 2005 15.56 15.56 15.43 15.51 1,631,523 +0.04(+0.26%)
Feb 22, 2005 15.71 15.71 15.46 15.47 672,006 -0.23(-1.49%)
Feb 18, 2005 15.67 15.73 15.66 15.71 694,869 -0.02(-0.13%)
Feb 17, 2005 15.86 15.86 15.71 15.73 323,226 -0.10(-0.63%)
Feb 16, 2005 15.86 15.86 15.79 15.83 848,189 +0.04(+0.25%)
Feb 15, 2005 15.81 15.93 15.75 15.79 1,680,837 +0.03(+0.17%)
Feb 14, 2005 15.81 15.81 15.72 15.76 520,778 +0.01(+0.04%)
Feb 11, 2005 15.71 15.78 15.63 15.75 614,922 +0.09(+0.60%)
Feb 10, 2005 15.72 15.72 15.61 15.66 883,605 -0.01(-0.04%)
Feb 09, 2005 15.71 15.79 15.65 15.67 707,571 -0.14(-0.89%)
Feb 08, 2005 15.88 15.88 15.75 15.81 1,538,874 +0.02(+0.13%)
Feb 07, 2005 15.79 15.85 15.79 15.79 2,919,647 -0.03(-0.21%)
Feb 04, 2005 15.79 15.85 15.73 15.82 1,421,419 +0.05(+0.30%)
Feb 03, 2005 15.76 15.77 15.71 15.77 895,410 +0.01(+0.09%)
Feb 02, 2005 15.64 15.76 15.63 15.76 633,003 +0.13(+0.81%)
Feb 01, 2005 15.66 15.66 15.55 15.63 1,583,854 +0.01(+0.04%)
Jan 31, 2005 15.74 15.74 15.57 15.63 1,295,744 +0.04(+0.26%)
Jan 28, 2005 15.58 15.62 15.49 15.59 1,767,807 +0.01(+0.04%)
Jan 27, 2005 15.46 15.59 15.43 15.58 317,697 +0.09(+0.56%)
Jan 26, 2005 15.57 15.59 15.49 15.49 928,435 -0.01(-0.09%)
Jan 25, 2005 15.56 15.57 15.49 15.51 1,515,263 +0.06(+0.39%)
Jan 24, 2005 15.54 15.54 15.43 15.44 621,198 -0.06(-0.39%)
Jan 21, 2005 15.69 15.69 15.48 15.51 1,359,702 -0.13(-0.86%)
Jan 20, 2005 15.59 15.69 15.59 15.64 1,573,393 -0.01(-0.09%)
Jan 19, 2005 15.72 15.74 15.65 15.65 847,591 -0.03(-0.17%)
Jan 18, 2005 15.36 15.68 15.36 15.68 1,553,519 +0.16(+1.03%)
Jan 14, 2005 15.49 15.53 15.42 15.52 378,068 +0.09(+0.56%)
Jan 13, 2005 15.59 15.59 15.39 15.43 536,170 -0.10(-0.65%)
Jan 12, 2005 15.53 15.56 15.41 15.53 876,731 +0.05(+0.30%)
Jan 11, 2005 15.46 15.55 15.44 15.49 955,034 -0.07(-0.43%)
Jan 10, 2005 15.53 15.62 15.42 15.55 534,227 +0.09(+0.61%)
Jan 07, 2005 15.46 15.51 15.38 15.46 486,857 +0.07(+0.48%)
Jan 06, 2005 15.38 15.44 15.28 15.38 888,984 +0.07(+0.48%)
Jan 05, 2005 15.39 15.41 15.31 15.31 2,647,976 -0.08(-0.52%)
Jan 04, 2005 15.40 15.51 15.30 15.39 3,101,658 -0.05(-0.35%)
Jan 03, 2005 15.59 15.67 15.40 15.44 1,216,245 +0.00(+0.00%)
Dec 31, 2004 15.51 15.52 15.44 15.44 338,020 -0.05(-0.35%)
Dec 30, 2004 15.49 15.56 15.48 15.50 166,170 +0.03(+0.22%)
Dec 29, 2004 15.50 15.50 15.42 15.46 257,325 -0.03(-0.22%)
Dec 28, 2004 15.44 15.51 15.41 15.50 700,996 +0.09(+0.61%)
Dec 27, 2004 15.49 15.50 15.34 15.40 303,202 -0.01(-0.09%)
Dec 23, 2004 15.40 15.48 15.39 15.42 299,765 -0.03(-0.22%)
Dec 22, 2004 15.41 15.48 15.36 15.45 295,581 +0.06(+0.39%)
Dec 21, 2004 15.28 15.39 15.27 15.39 262,854 +0.11(+0.70%)
Dec 20, 2004 15.41 15.42 15.23 15.28 711,905 +0.01(+0.04%)
Dec 17, 2004 15.45 15.46 15.24 15.28 2,688,024 -0.18(-1.17%)
Dec 16, 2004 15.40 15.59 15.39 15.46 804,703 -0.04(-0.26%)
Dec 15, 2004 15.51 15.53 15.37 15.50 483,420 -0.01(-0.04%)
Dec 14, 2004 15.40 15.53 15.35 15.51 457,119 +0.14(+0.91%)
Dec 13, 2004 15.33 15.39 15.26 15.36 3,432,057 +0.03(+0.22%)
Dec 10, 2004 15.24 15.36 15.23 15.33 277,051 +0.03(+0.18%)
Dec 09, 2004 15.18 15.34 15.09 15.30 516,893 +0.17(+1.15%)
Dec 08, 2004 15.06 15.16 15.04 15.13 305,294 +0.01(+0.04%)
Dec 07, 2004 15.10 15.22 15.08 15.12 517,192 -0.04(-0.27%)
Dec 06, 2004 15.29 15.29 15.14 15.16 227,887 -0.10(-0.66%)
Dec 03, 2004 15.26 15.37 15.22 15.26 8,505,652 -0.03(-0.18%)
Dec 02, 2004 15.10 15.32 15.08 15.29 3,439,380 +0.14(+0.93%)
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.