Skip to main content

CONSUMERS STA (NY:XLP)

81.98 +1.01 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 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 +0.93(+1.16%)
Jun 20, 2025 80.17 80.68 80.06 80.47 16,886,550 +0.59(+0.73%)
Jun 18, 2025 80.20 80.29 79.83 79.88 11,193,938 -0.10(-0.12%)
Jun 17, 2025 80.44 80.57 79.95 79.98 15,162,205 -0.69(-0.85%)
Jun 16, 2025 80.61 81.29 80.42 80.67 12,815,580 +0.26(+0.32%)
Jun 13, 2025 81.15 81.60 80.22 80.41 15,742,393 -0.99(-1.22%)
Jun 12, 2025 80.90 81.42 80.54 81.40 10,797,549 +0.48(+0.59%)
Jun 11, 2025 81.15 81.15 80.65 80.92 11,280,931 -0.28(-0.34%)
Jun 10, 2025 81.03 81.39 80.90 81.20 12,449,709 +0.18(+0.22%)
Jun 09, 2025 81.00 81.27 80.63 81.02 13,116,640 -0.11(-0.13%)
Jun 06, 2025 81.25 81.39 80.88 81.13 11,024,199 +0.26(+0.32%)
Jun 05, 2025 81.49 81.60 80.66 80.88 16,587,527 -0.78(-0.96%)
Jun 04, 2025 82.26 82.28 81.59 81.66 10,878,246 -0.58(-0.70%)
Jun 03, 2025 82.17 82.36 81.65 82.24 13,356,622 -0.08(-0.10%)
Jun 02, 2025 82.03 82.33 81.50 82.32 15,936,005 +0.05(+0.06%)
May 30, 2025 81.41 82.62 81.41 82.27 17,900,970 +0.72(+0.88%)
May 29, 2025 81.25 81.60 80.85 81.55 13,412,744 +0.33(+0.40%)
May 28, 2025 81.75 82.02 81.13 81.22 10,031,104 -0.56(-0.68%)
May 27, 2025 81.34 81.83 81.16 81.78 14,532,880 +0.73(+0.91%)
May 23, 2025 80.71 81.21 80.21 81.04 10,766,795 +0.30(+0.37%)
May 22, 2025 81.01 81.18 80.42 80.75 11,953,034 -0.34(-0.42%)
May 21, 2025 81.64 81.77 80.95 81.08 11,064,556 -0.95(-1.16%)
May 20, 2025 81.71 82.28 81.71 82.04 12,806,631 +0.29(+0.35%)
May 19, 2025 81.29 81.80 81.05 81.75 13,694,711 +0.24(+0.29%)
May 16, 2025 80.67 81.51 80.54 81.51 12,055,427 +0.92(+1.15%)
May 15, 2025 79.04 80.64 78.72 80.59 13,461,745 +1.62(+2.05%)
May 14, 2025 79.25 79.37 78.82 78.97 10,422,274 -0.43(-0.54%)
May 13, 2025 80.21 80.33 79.11 79.40 13,238,891 -1.08(-1.35%)
May 12, 2025 80.42 80.68 79.79 80.48 19,044,154 +0.12(+0.15%)
May 09, 2025 80.48 80.79 80.27 80.36 9,295,278 -0.47(-0.58%)
May 08, 2025 81.01 81.39 80.52 80.83 11,094,164 -0.10(-0.12%)
May 07, 2025 80.88 81.29 80.61 80.92 10,546,748 +0.13(+0.16%)
May 06, 2025 80.78 81.07 80.42 80.80 10,578,382 -0.14(-0.17%)
May 05, 2025 81.02 81.12 80.45 80.93 10,306,552 -0.07(-0.09%)
May 02, 2025 81.02 81.30 80.65 81.00 14,961,689 +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.