Skip to main content

CONSUMERS STA (NY: XLP )

77.67 +0.58 (+0.75%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.69 12.89 12.63 12.89 837,131 +0.33(+2.61%)
Jan 30, 2003 12.81 12.81 12.55 12.56 295,581 -0.23(-1.83%)
Jan 29, 2003 12.92 12.92 12.64 12.79 171,102 -0.14(-1.09%)
Jan 28, 2003 12.92 13.02 12.88 12.94 113,719 +0.04(+0.31%)
Jan 27, 2003 13.08 13.08 12.82 12.90 660,051 -0.17(-1.33%)
Jan 24, 2003 13.32 13.38 13.07 13.07 100,270 -0.29(-2.20%)
Jan 23, 2003 13.45 13.53 13.31 13.36 166,918 -0.09(-0.70%)
Jan 22, 2003 13.63 13.70 13.46 13.46 83,832 -0.16(-1.18%)
Jan 21, 2003 13.79 13.84 13.58 13.62 98,477 -0.10(-0.73%)
Jan 17, 2003 13.72 13.84 13.71 13.72 23,909 -0.08(-0.58%)
Jan 16, 2003 13.58 13.82 13.58 13.80 160,044 +0.20(+1.48%)
Jan 15, 2003 13.71 13.71 13.55 13.60 128,513 -0.13(-0.98%)
Jan 14, 2003 13.64 13.73 13.63 13.73 122,087 +0.04(+0.29%)
Jan 13, 2003 13.62 13.75 13.60 13.69 144,204 +0.03(+0.24%)
Jan 10, 2003 13.58 13.68 13.58 13.66 55,739 +0.04(+0.30%)
Jan 09, 2003 13.54 13.66 13.53 13.62 75,912 +0.13(+0.99%)
Jan 08, 2003 13.55 13.63 13.43 13.48 53,796 -0.05(-0.35%)
Jan 07, 2003 13.62 13.66 13.53 13.53 68,739 -0.15(-1.12%)
Jan 06, 2003 13.57 13.69 13.38 13.68 113,719 +0.10(+0.74%)
Jan 03, 2003 13.66 13.66 13.51 13.58 544,090 -0.01(-0.10%)
Jan 02, 2003 13.39 13.62 13.39 13.60 545,435 +0.25(+1.91%)
Dec 31, 2002 13.38 13.42 13.20 13.34 91,304 -0.05(-0.40%)
Dec 30, 2002 13.32 13.42 13.29 13.40 54,842 +0.08(+0.60%)
Dec 27, 2002 13.40 13.43 13.26 13.32 69,935 -0.11(-0.80%)
Dec 26, 2002 13.46 13.55 13.42 13.42 60,072 -0.01(-0.05%)
Dec 24, 2002 13.43 13.45 13.38 13.43 28,093 +0.00(+0.00%)
Dec 23, 2002 13.42 13.52 13.37 13.43 503,145 +0.04(+0.30%)
Dec 20, 2002 13.34 13.40 13.26 13.39 451,889 +0.15(+1.16%)
Dec 19, 2002 13.45 13.45 13.23 13.24 354,607 -0.17(-1.30%)
Dec 18, 2002 13.44 13.46 13.36 13.41 264,050 -0.02(-0.15%)
Dec 17, 2002 13.52 13.58 13.40 13.43 855,063 -0.14(-1.04%)
Dec 16, 2002 13.50 13.57 13.42 13.57 121,788 +0.07(+0.50%)
Dec 13, 2002 13.45 13.56 13.36 13.50 46,772 +0.01(+0.05%)
Dec 12, 2002 13.52 13.62 13.46 13.50 68,142 -0.09(-0.64%)
Dec 11, 2002 13.68 13.68 13.52 13.58 133,444 -0.08(-0.59%)
Dec 10, 2002 13.52 13.66 13.50 13.66 115,512 +0.18(+1.34%)
Dec 09, 2002 13.52 13.56 13.42 13.48 43,634 -0.04(-0.30%)
Dec 06, 2002 13.42 13.58 13.36 13.52 123,731 +0.11(+0.80%)
Dec 05, 2002 13.62 13.62 13.38 13.42 98,925 -0.13(-0.99%)
Dec 04, 2002 13.42 13.64 13.32 13.55 106,546 +0.20(+1.50%)
Dec 03, 2002 13.30 13.37 13.25 13.35 218,323 +0.08(+0.61%)
Dec 02, 2002 13.45 13.46 13.26 13.27 951,000 -0.11(-0.80%)
Nov 29, 2002 13.38 13.42 13.34 13.38 38,105 -0.08(-0.60%)
Nov 27, 2002 13.20 13.46 13.20 13.46 155,859 +0.19(+1.41%)
Nov 26, 2002 13.29 13.37 13.22 13.27 131,801 -0.09(-0.65%)
Nov 25, 2002 13.48 13.48 13.28 13.36 184,999 -0.09(-0.65%)
Nov 22, 2002 13.52 13.54 13.43 13.44 190,528 +0.00(+0.00%)
Nov 21, 2002 13.68 13.68 13.40 13.44 113,271 -0.17(-1.23%)
Nov 20, 2002 13.58 13.69 13.48 13.61 43,485 -0.01(-0.10%)
Nov 19, 2002 13.46 13.78 13.46 13.62 252,394 +0.08(+0.59%)
Nov 18, 2002 13.65 13.65 13.50 13.54 270,924 -0.06(-0.44%)
Nov 15, 2002 13.50 13.62 13.45 13.60 94,143 +0.09(+0.69%)
Nov 14, 2002 13.49 13.54 13.36 13.51 293,638 +0.18(+1.36%)
Nov 13, 2002 13.25 13.46 13.15 13.33 107,742 +0.19(+1.48%)
Nov 12, 2002 13.50 13.59 13.12 13.14 237,600 -0.40(-2.97%)
Nov 11, 2002 13.58 13.63 13.48 13.54 111,029 -0.04(-0.30%)
Nov 08, 2002 13.64 13.82 13.54 13.58 267,935 -0.09(-0.64%)
Nov 07, 2002 13.77 13.77 13.58 13.66 549,320 -0.03(-0.24%)
Nov 06, 2002 13.83 13.83 13.55 13.70 105,052 -0.05(-0.39%)
Nov 05, 2002 13.58 13.82 13.58 13.75 68,440 +0.13(+0.98%)
Nov 04, 2002 13.87 13.88 13.55 13.62 143,606 -0.31(-2.26%)
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.