Skip to main content

CONSUMERS STA (NY: XLP )

82.06 -0.19 (-0.23%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 82.50 82.88 82.03 82.25 11,621,454 -0.13(-0.16%)
Dec 06, 2024 82.81 83.28 82.38 82.38 7,180,697 -0.41(-0.50%)
Dec 05, 2024 82.55 82.94 82.33 82.79 13,925,961 +0.33(+0.40%)
Dec 04, 2024 82.47 82.58 82.05 82.46 10,100,882 -0.23(-0.28%)
Dec 03, 2024 83.05 83.11 82.54 82.69 11,053,172 -0.43(-0.52%)
Dec 02, 2024 83.14 83.22 82.52 83.12 10,750,475 -0.10(-0.12%)
Nov 29, 2024 82.78 83.30 82.67 83.22 4,982,583 +0.42(+0.51%)
Nov 27, 2024 83.00 83.24 82.64 82.80 7,257,885 +0.17(+0.21%)
Nov 26, 2024 82.24 82.71 82.14 82.63 6,988,640 +0.34(+0.41%)
Nov 25, 2024 82.38 82.62 82.04 82.29 8,241,952 +0.45(+0.55%)
Nov 22, 2024 81.54 81.91 81.44 81.84 7,704,181 +0.75(+0.92%)
Nov 21, 2024 80.31 81.18 80.09 81.09 8,186,069 +0.87(+1.08%)
Nov 20, 2024 79.90 80.22 79.53 80.22 7,687,212 -0.41(-0.51%)
Nov 19, 2024 80.73 80.89 80.14 80.63 8,020,857 +0.11(+0.14%)
Nov 18, 2024 80.14 80.67 80.05 80.52 8,747,583 +0.56(+0.70%)
Nov 15, 2024 80.60 80.66 79.92 79.96 11,370,362 -0.71(-0.88%)
Nov 14, 2024 80.67 81.14 80.61 80.67 7,572,264 -0.20(-0.25%)
Nov 13, 2024 80.64 80.95 80.40 80.87 6,816,138 +0.24(+0.30%)
Nov 12, 2024 80.84 80.95 80.49 80.63 13,517,997 +0.09(+0.11%)
Nov 11, 2024 80.71 81.45 80.48 80.54 9,273,799 -0.28(-0.35%)
Nov 08, 2024 79.86 81.02 79.85 80.82 11,530,466 +0.97(+1.21%)
Nov 07, 2024 79.73 80.31 79.67 79.85 17,598,080 +0.29(+0.36%)
Nov 06, 2024 81.09 81.21 79.36 79.56 18,487,748 -1.32(-1.63%)
Nov 05, 2024 80.17 80.88 80.02 80.88 5,303,072 +0.51(+0.63%)
Nov 04, 2024 80.27 80.61 80.15 80.37 6,958,868 +0.22(+0.27%)
Nov 01, 2024 80.38 80.44 80.05 80.15 7,916,089 +0.03(+0.04%)
Oct 31, 2024 80.08 80.59 79.95 80.12 10,905,330 -0.16(-0.20%)
Oct 30, 2024 80.30 80.54 80.05 80.28 8,504,844 -0.13(-0.16%)
Oct 29, 2024 80.83 81.04 80.36 80.41 9,459,973 -0.80(-0.99%)
Oct 28, 2024 81.38 81.56 81.17 81.21 5,712,829 +0.15(+0.19%)
Oct 25, 2024 81.74 81.87 80.99 81.06 6,546,966 -0.68(-0.83%)
Oct 24, 2024 81.83 82.00 81.50 81.74 6,211,542 -0.11(-0.13%)
Oct 23, 2024 81.60 81.97 81.44 81.85 6,926,491 -0.16(-0.20%)
Oct 22, 2024 81.43 82.11 81.35 82.01 8,911,702 +0.46(+0.56%)
Oct 21, 2024 82.21 82.39 81.47 81.55 8,704,753 -0.69(-0.84%)
Oct 18, 2024 81.88 82.27 81.64 82.24 8,314,290 +0.18(+0.22%)
Oct 17, 2024 82.54 82.65 81.84 82.06 7,716,455 -0.37(-0.45%)
Oct 16, 2024 82.21 82.54 82.02 82.43 7,719,151 -0.06(-0.07%)
Oct 15, 2024 82.08 83.19 82.08 82.49 11,287,726 +0.52(+0.63%)
Oct 14, 2024 81.60 82.01 81.47 81.97 6,263,002 +0.33(+0.40%)
Oct 11, 2024 81.47 81.72 81.11 81.64 8,746,950 +0.45(+0.55%)
Oct 10, 2024 81.53 81.70 80.99 81.19 9,122,575 -0.36(-0.44%)
Oct 09, 2024 81.13 81.67 81.00 81.55 9,276,304 +0.49(+0.60%)
Oct 08, 2024 80.69 81.16 80.47 81.06 8,218,301 +0.40(+0.50%)
Oct 07, 2024 81.50 81.50 80.56 80.66 9,270,853 -0.81(-0.99%)
Oct 04, 2024 81.07 81.57 80.95 81.47 12,463,664 +0.27(+0.33%)
Oct 03, 2024 81.69 81.81 81.06 81.20 11,505,918 -0.82(-1.00%)
Oct 02, 2024 82.50 82.50 81.86 82.02 10,788,338 -0.70(-0.85%)
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.