CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.29	46.24	45.19	46.12	20,706,618	+0.84(+1.85%)
Jan 30, 2019	45.02	45.38	44.92	45.28	16,131,654	+0.30(+0.67%)
Jan 29, 2019	44.96	45.07	44.78	44.98	13,313,610	+0.10(+0.23%)
Jan 28, 2019	44.59	44.89	44.44	44.87	12,730,485	+0.19(+0.43%)
Jan 25, 2019	45.00	45.19	44.62	44.68	14,957,413	-0.18(-0.40%)
Jan 24, 2019	45.19	45.19	44.56	44.87	20,522,196	-0.56(-1.24%)
Jan 23, 2019	45.24	45.56	45.02	45.43	27,557,966	+0.54(+1.19%)
Jan 22, 2019	45.19	45.27	44.53	44.89	24,169,448	-0.41(-0.92%)
Jan 18, 2019	45.03	45.44	44.98	45.31	13,842,927	+0.54(+1.20%)
Jan 17, 2019	44.51	44.86	44.46	44.77	11,804,040	+0.19(+0.43%)
Jan 16, 2019	44.81	44.81	44.42	44.58	15,610,956	-0.24(-0.54%)
Jan 15, 2019	44.37	44.87	44.35	44.82	13,252,637	+0.44(+0.99%)
Jan 14, 2019	44.49	44.58	44.31	44.38	9,043,146	-0.22(-0.48%)
Jan 11, 2019	44.56	44.62	44.36	44.60	13,582,104	+0.13(+0.29%)
Jan 10, 2019	44.12	44.55	44.00	44.47	37,545,092	+0.26(+0.59%)
Jan 09, 2019	44.62	44.66	44.11	44.21	18,157,458	-0.41(-0.93%)
Jan 08, 2019	44.48	44.74	44.26	44.62	32,731,696	+0.41(+0.92%)
Jan 07, 2019	44.17	44.51	43.82	44.22	17,530,858	-0.06(-0.14%)
Jan 04, 2019	43.64	44.28	43.54	44.28	21,999,622	+0.92(+2.13%)
Jan 03, 2019	43.53	43.98	43.29	43.35	25,555,318	-0.25(-0.57%)
Jan 02, 2019	43.40	43.74	43.15	43.60	23,684,768	-0.26(-0.59%)
Dec 31, 2018	43.80	43.90	43.46	43.86	17,318,130	+0.18(+0.42%)
Dec 28, 2018	44.00	44.18	43.51	43.68	28,289,462	+0.00(+0.00%)
Dec 27, 2018	43.00	43.72	42.36	43.68	41,591,240	+0.41(+0.96%)
Dec 26, 2018	42.18	43.27	41.75	43.27	30,875,724	+1.17(+2.79%)
Dec 24, 2018	43.23	43.38	42.06	42.09	26,726,842	-1.25(-2.89%)
Dec 21, 2018	43.81	44.77	43.35	43.35	44,552,260	-0.45(-1.04%)
Dec 20, 2018	44.40	44.42	43.38	43.80	50,720,032	-0.80(-1.79%)
Dec 19, 2018	45.25	45.60	44.39	44.60	54,043,320	-0.44(-0.97%)
Dec 18, 2018	45.69	45.79	44.78	45.03	31,951,560	-0.54(-1.18%)
Dec 17, 2018	46.54	46.65	45.30	45.57	31,921,684	-1.08(-2.31%)
Dec 14, 2018	47.16	47.22	46.54	46.65	23,672,002	-0.80(-1.70%)
Dec 13, 2018	47.22	47.61	47.16	47.46	19,846,196	+0.29(+0.62%)
Dec 12, 2018	47.52	47.66	47.14	47.16	21,887,628	-0.06(-0.13%)
Dec 11, 2018	47.16	47.57	46.97	47.22	29,997,896	+0.39(+0.82%)
Dec 10, 2018	47.10	47.10	46.12	46.84	51,940,876	+0.00(+0.00%)
Dec 07, 2018	47.40	47.57	46.63	46.84	27,032,972	-0.60(-1.26%)
Dec 06, 2018	47.23	47.46	46.43	47.44	37,984,860	+0.05(+0.11%)
Dec 04, 2018	48.29	48.46	47.36	47.39	32,284,770	-0.81(-1.69%)
Dec 03, 2018	48.33	48.33	47.70	48.20	24,364,380	+0.04(+0.09%)
Nov 30, 2018	47.84	48.28	47.72	48.16	19,336,820	+0.31(+0.64%)
Nov 29, 2018	47.69	47.99	47.63	47.85	15,520,297	+0.08(+0.16%)
Nov 28, 2018	47.30	47.78	47.16	47.77	25,668,714	+0.39(+0.83%)
Nov 27, 2018	46.88	47.40	46.86	47.38	18,637,692	+0.42(+0.89%)
Nov 26, 2018	46.97	47.20	46.73	46.96	15,333,836	+0.06(+0.13%)
Nov 23, 2018	46.69	47.10	46.58	46.90	10,164,804	+0.16(+0.35%)
Nov 21, 2018		46.74	46.74	46.74	0	-0.38(-0.80%)
Nov 20, 2018	47.76	48.00	46.98	47.11	38,579,704	-0.80(-1.66%)
Nov 19, 2018	48.00	48.26	47.71	47.91	19,541,074	-0.08(-0.16%)
Nov 16, 2018	47.84	48.18	47.67	47.99	17,772,402	+0.12(+0.25%)
Nov 15, 2018	47.78	47.87	47.41	47.87	29,912,954	-0.08(-0.16%)
Nov 14, 2018	48.35	48.35	47.71	47.94	20,535,250	-0.33(-0.67%)
Nov 13, 2018	48.41	48.59	48.03	48.27	27,041,130	-0.11(-0.23%)
Nov 12, 2018	48.50	48.77	48.29	48.38	18,634,592	-0.26(-0.53%)
Nov 09, 2018	48.34	48.79	48.34	48.64	21,625,442	+0.28(+0.58%)
Nov 08, 2018	48.09	48.43	48.08	48.35	15,059,139	+0.03(+0.05%)
Nov 07, 2018	48.25	48.35	47.82	48.33	17,602,346	+0.27(+0.57%)
Nov 06, 2018	47.75	48.07	47.59	48.05	18,255,808	+0.29(+0.61%)
Nov 05, 2018	47.25	47.89	47.18	47.76	23,332,760	+0.59(+1.25%)
Nov 02, 2018	47.42	47.48	46.76	47.17	33,533,876	-0.25(-0.52%)