Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CONSUMERS STA (NY: XLP )

76.36 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.87 49.15 48.73 49.10 15,871,180 +0.32(+0.66%)
Mar 28, 2019 48.66 48.91 48.64 48.78 13,622,528 +0.24(+0.49%)
Mar 27, 2019 48.71 48.85 48.30 48.54 14,558,927 -0.17(-0.34%)
Mar 26, 2019 48.46 48.88 48.43 48.71 14,637,023 +0.41(+0.85%)
Mar 25, 2019 48.11 48.42 48.00 48.30 14,327,711 +0.10(+0.20%)
Mar 22, 2019 48.19 48.51 48.13 48.20 24,005,894 -0.06(-0.13%)
Mar 21, 2019 47.61 48.33 47.61 48.26 14,512,131 +0.56(+1.17%)
Mar 20, 2019 47.88 47.97 47.54 47.70 22,663,686 -0.20(-0.42%)
Mar 19, 2019 48.04 48.15 47.72 47.90 15,266,671 -0.03(-0.07%)
Mar 18, 2019 47.88 48.03 47.81 47.94 9,260,446 +0.07(+0.15%)
Mar 15, 2019 47.76 47.99 47.67 47.87 24,965,338 +0.27(+0.57%)
Mar 14, 2019 47.66 47.73 47.52 47.60 9,708,510 -0.04(-0.09%)
Mar 13, 2019 47.41 47.82 47.37 47.64 12,794,357 +0.27(+0.57%)
Mar 12, 2019 47.36 47.54 47.26 47.37 12,457,169 +0.02(+0.04%)
Mar 11, 2019 46.82 47.39 46.82 47.35 12,086,551 +0.61(+1.30%)
Mar 08, 2019 46.76 46.97 46.52 46.75 13,683,714 +0.03(+0.06%)
Mar 07, 2019 46.95 47.02 46.62 46.72 16,472,042 -0.30(-0.65%)
Mar 06, 2019 47.08 47.21 46.81 47.02 13,789,159 -0.07(-0.15%)
Mar 05, 2019 47.12 47.25 47.01 47.09 11,642,099 -0.03(-0.07%)
Mar 04, 2019 47.29 47.38 46.76 47.13 11,620,428 -0.08(-0.17%)
Mar 01, 2019 47.43 47.45 46.87 47.21 12,423,153 -0.09(-0.18%)
Feb 28, 2019 47.18 47.48 47.07 47.29 9,731,280 +0.23(+0.48%)
Feb 27, 2019 47.03 47.13 46.88 47.07 12,422,466 -0.07(-0.15%)
Feb 26, 2019 47.14 47.34 47.03 47.14 17,366,348 +0.03(+0.06%)
Feb 25, 2019 47.47 47.61 47.05 47.11 17,421,374 -0.26(-0.55%)
Feb 22, 2019 47.15 47.37 47.03 47.37 28,447,598 -0.23(-0.48%)
Feb 21, 2019 47.38 47.70 47.24 47.60 13,456,862 +0.14(+0.29%)
Feb 20, 2019 47.50 47.63 47.31 47.46 16,635,840 -0.09(-0.18%)
Feb 19, 2019 47.42 47.73 47.31 47.55 22,786,486 +0.24(+0.52%)
Feb 15, 2019 47.08 47.39 46.86 47.30 14,517,999 +0.44(+0.95%)
Feb 14, 2019 46.89 47.07 46.61 46.86 13,085,326 -0.53(-1.12%)
Feb 13, 2019 47.39 47.54 47.28 47.39 12,420,122 +0.09(+0.18%)
Feb 12, 2019 47.03 47.44 46.96 47.30 13,436,393 +0.37(+0.78%)
Feb 11, 2019 46.86 46.98 46.73 46.94 7,900,666 +0.12(+0.26%)
Feb 08, 2019 46.50 46.81 46.33 46.81 12,753,833 +0.22(+0.47%)
Feb 07, 2019 46.43 46.63 46.28 46.60 16,682,241 -0.03(-0.07%)
Feb 06, 2019 46.49 46.71 46.49 46.63 21,837,888 +0.01(+0.02%)
Feb 05, 2019 46.65 46.75 46.49 46.62 12,979,129 +0.01(+0.02%)
Feb 04, 2019 46.31 46.61 46.22 46.61 15,359,225 +0.30(+0.64%)
Feb 01, 2019 46.61 46.61 46.13 46.32 16,572,400 -0.15(-0.32%)
Jan 31, 2019 45.63 46.59 45.53 46.47 20,551,476 +0.84(+1.85%)
Jan 30, 2019 45.36 45.73 45.26 45.62 16,010,790 +0.30(+0.67%)
Jan 29, 2019 45.30 45.41 45.12 45.32 13,213,859 +0.10(+0.23%)
Jan 28, 2019 44.93 45.23 44.77 45.21 12,635,103 +0.19(+0.43%)
Jan 25, 2019 45.34 45.53 44.96 45.02 14,845,347 -0.18(-0.40%)
Jan 24, 2019 45.53 45.54 44.89 45.20 20,368,436 -0.57(-1.24%)
Jan 23, 2019 45.58 45.90 45.36 45.77 27,351,492 +0.54(+1.19%)
Jan 22, 2019 45.53 45.61 44.87 45.23 23,988,360 -0.42(-0.92%)
Jan 18, 2019 45.37 45.79 45.32 45.65 13,739,210 +0.54(+1.20%)
Jan 17, 2019 44.85 45.20 44.80 45.11 11,715,600 +0.19(+0.43%)
Jan 16, 2019 45.14 45.14 44.75 44.92 15,493,993 -0.24(-0.54%)
Jan 15, 2019 44.71 45.20 44.68 45.16 13,153,343 +0.44(+0.99%)
Jan 14, 2019 44.82 44.92 44.65 44.72 8,975,392 -0.22(-0.48%)
Jan 11, 2019 44.90 44.96 44.69 44.94 13,480,342 +0.13(+0.29%)
Jan 10, 2019 44.46 44.88 44.33 44.80 37,263,788 +0.26(+0.59%)
Jan 09, 2019 44.95 45.00 44.44 44.54 18,021,416 -0.42(-0.93%)
Jan 08, 2019 44.81 45.07 44.60 44.96 32,486,458 +0.41(+0.92%)
Jan 07, 2019 44.50 44.85 44.15 44.55 17,399,510 -0.06(-0.14%)
Jan 04, 2019 43.97 44.61 43.87 44.61 21,834,792 +0.93(+2.13%)
Jan 03, 2019 43.86 44.31 43.61 43.68 25,363,850 -0.25(-0.57%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.