CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	43.73	44.07	43.47	43.93	23,507,314	-0.26(-0.59%)
Dec 31, 2018	44.13	44.23	43.79	44.20	17,188,376	+0.18(+0.42%)
Dec 28, 2018	44.33	44.52	43.84	44.01	28,077,506	+0.00(+0.00%)
Dec 27, 2018	43.32	44.05	42.68	44.01	41,279,620	+0.42(+0.96%)
Dec 26, 2018	42.50	43.59	42.06	43.59	30,644,392	+1.18(+2.79%)
Dec 24, 2018	43.56	43.71	42.38	42.41	26,526,594	-1.26(-2.89%)
Dec 21, 2018	44.14	45.11	43.67	43.67	44,218,460	-0.46(-1.04%)
Dec 20, 2018	44.73	44.75	43.71	44.13	50,340,020	-0.80(-1.79%)
Dec 19, 2018	45.59	45.95	44.73	44.93	53,638,408	-0.44(-0.97%)
Dec 18, 2018	46.04	46.13	45.11	45.37	31,712,166	-0.54(-1.18%)
Dec 17, 2018	46.89	47.00	45.64	45.92	31,682,516	-1.09(-2.31%)
Dec 14, 2018	47.51	47.57	46.89	47.00	23,494,642	-0.81(-1.70%)
Dec 13, 2018	47.58	47.97	47.52	47.81	19,697,500	+0.29(+0.62%)
Dec 12, 2018	47.87	48.02	47.49	47.52	21,723,638	-0.06(-0.13%)
Dec 11, 2018	47.52	47.93	47.32	47.58	29,773,140	+0.39(+0.82%)
Dec 10, 2018	47.46	47.46	46.47	47.19	51,551,716	+0.00(+0.00%)
Dec 07, 2018	47.75	47.93	46.99	47.19	26,830,430	-0.60(-1.26%)
Dec 06, 2018	47.59	47.81	46.78	47.80	37,700,264	+0.05(+0.11%)
Dec 04, 2018	48.65	48.83	47.72	47.74	32,042,882	-0.82(-1.69%)
Dec 03, 2018	48.69	48.69	48.06	48.56	24,181,834	+0.04(+0.09%)
Nov 30, 2018	48.20	48.64	48.08	48.52	19,191,940	+0.31(+0.64%)
Nov 29, 2018	48.05	48.36	47.99	48.21	15,404,013	+0.08(+0.16%)
Nov 28, 2018	47.66	48.14	47.51	48.13	25,476,394	+0.40(+0.83%)
Nov 27, 2018	47.24	47.75	47.21	47.74	18,498,052	+0.42(+0.89%)
Nov 26, 2018	47.32	47.55	47.08	47.31	15,218,949	+0.06(+0.13%)
Nov 23, 2018	47.05	47.46	46.93	47.25	10,088,645	+0.16(+0.35%)
Nov 21, 2018		47.09	47.09	47.09	0	-0.38(-0.80%)
Nov 20, 2018	48.12	48.37	47.34	47.47	38,290,652	-0.80(-1.66%)
Nov 19, 2018	48.37	48.62	48.07	48.27	19,394,664	-0.08(-0.16%)
Nov 16, 2018	48.20	48.54	48.03	48.35	17,639,244	+0.12(+0.25%)
Nov 15, 2018	48.14	48.23	47.77	48.23	29,688,834	-0.08(-0.16%)
Nov 14, 2018	48.72	48.72	48.07	48.30	20,381,392	-0.33(-0.67%)
Nov 13, 2018	48.77	48.95	48.40	48.63	26,838,528	-0.11(-0.23%)
Nov 12, 2018	48.87	49.14	48.65	48.74	18,494,974	-0.26(-0.53%)
Nov 09, 2018	48.70	49.16	48.70	49.00	21,463,416	+0.28(+0.58%)
Nov 08, 2018	48.45	48.80	48.44	48.72	14,946,310	+0.03(+0.05%)
Nov 07, 2018	48.62	48.71	48.18	48.69	17,470,462	+0.28(+0.57%)
Nov 06, 2018	48.12	48.43	47.95	48.42	18,119,028	+0.29(+0.61%)
Nov 05, 2018	47.61	48.25	47.54	48.12	23,157,942	+0.60(+1.25%)
Nov 02, 2018	47.78	47.84	47.11	47.53	33,282,628	-0.25(-0.52%)