CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	56.74	56.99	55.91	56.07	17,216,502	-0.64(-1.13%)
Jan 30, 2020	56.07	56.76	56.04	56.71	15,576,893	+0.67(+1.19%)
Jan 29, 2020	56.38	56.42	56.05	56.05	9,352,769	-0.28(-0.50%)
Jan 28, 2020	56.30	56.50	56.24	56.33	8,900,669	+0.07(+0.13%)
Jan 27, 2020	55.96	56.53	55.92	56.26	9,857,087	-0.18(-0.31%)
Jan 24, 2020	56.87	56.94	56.26	56.44	13,447,688	-0.39(-0.69%)
Jan 23, 2020	56.69	56.98	56.48	56.83	16,408,742	-0.05(-0.09%)
Jan 22, 2020	56.85	57.01	56.84	56.88	9,066,282	+0.04(+0.08%)
Jan 21, 2020	56.56	56.86	56.37	56.84	12,732,470	+0.20(+0.34%)
Jan 17, 2020	56.54	56.77	56.46	56.64	16,791,498	+0.10(+0.17%)
Jan 16, 2020	56.46	56.59	56.40	56.54	9,068,589	+0.15(+0.27%)
Jan 15, 2020	55.95	56.51	55.92	56.39	14,032,734	+0.40(+0.71%)
Jan 14, 2020	55.90	56.02	55.83	55.99	8,464,378	+0.02(+0.03%)
Jan 13, 2020	55.63	55.98	55.60	55.98	10,845,571	+0.36(+0.65%)
Jan 10, 2020	55.70	55.78	55.54	55.61	8,350,003	-0.04(-0.06%)
Jan 09, 2020	55.43	55.66	55.29	55.65	7,723,195	+0.39(+0.71%)
Jan 08, 2020	55.10	55.49	54.99	55.26	12,902,675	+0.20(+0.37%)
Jan 07, 2020	55.31	55.36	55.00	55.05	17,585,638	-0.43(-0.77%)
Jan 06, 2020	55.28	55.55	55.19	55.48	25,398,492	+0.12(+0.21%)
Jan 03, 2020	55.25	55.60	55.10	55.36	29,733,282	-0.09(-0.16%)
Jan 02, 2020	56.00	56.00	55.30	55.45	16,293,378	-0.44(-0.79%)
Dec 31, 2019	55.73	55.93	55.61	55.90	5,617,221	+0.05(+0.10%)
Dec 30, 2019	56.04	56.13	55.76	55.84	7,029,213	-0.29(-0.52%)
Dec 27, 2019	56.00	56.15	55.95	56.14	11,622,491	+0.25(+0.44%)
Dec 26, 2019	55.90	55.99	55.74	55.89	9,733,351	+0.05(+0.10%)
Dec 24, 2019	55.83	55.90	55.75	55.83	1,915,448	+0.07(+0.13%)
Dec 23, 2019	56.11	56.11	55.75	55.76	6,767,776	-0.24(-0.43%)
Dec 20, 2019	55.75	56.23	55.72	56.00	17,205,798	+0.42(+0.76%)
Dec 19, 2019	55.36	55.71	55.35	55.58	10,301,066	+0.30(+0.54%)
Dec 18, 2019	55.47	55.65	55.20	55.28	6,206,996	-0.09(-0.16%)
Dec 17, 2019	55.39	55.49	55.30	55.37	9,093,941	-0.09(-0.16%)
Dec 16, 2019	55.42	55.59	55.35	55.46	11,364,845	+0.19(+0.35%)
Dec 13, 2019	54.93	55.35	54.83	55.27	11,539,350	+0.19(+0.35%)
Dec 12, 2019	55.12	55.48	54.96	55.07	13,453,914	-0.04(-0.08%)
Dec 11, 2019	55.16	55.25	54.95	55.12	7,044,953	+0.08(+0.14%)
Dec 10, 2019	55.21	55.27	54.98	55.04	8,172,493	-0.18(-0.32%)
Dec 09, 2019	55.13	55.35	55.12	55.21	7,546,198	+0.04(+0.08%)
Dec 06, 2019	55.07	55.38	55.04	55.17	12,207,864	+0.21(+0.38%)
Dec 05, 2019	54.99	55.00	54.63	54.96	15,273,226	-0.02(-0.03%)
Dec 04, 2019	54.55	55.01	54.49	54.98	19,730,648	+0.36(+0.66%)
Dec 03, 2019	54.60	54.66	54.24	54.61	23,329,774	-0.09(-0.16%)
Dec 02, 2019	54.47	54.73	54.22	54.70	20,356,534	+0.12(+0.23%)
Nov 29, 2019	54.61	54.70	54.47	54.58	3,417,434	-0.02(-0.03%)
Nov 27, 2019	54.56	54.66	54.41	54.60	6,228,718	+0.13(+0.24%)
Nov 26, 2019	54.09	54.52	54.00	54.46	8,354,839	+0.44(+0.81%)
Nov 25, 2019	54.07	54.17	53.76	54.02	11,810,070	+0.06(+0.11%)
Nov 22, 2019	54.09	54.13	53.75	53.96	6,267,113	-0.09(-0.16%)
Nov 21, 2019	54.23	54.36	53.93	54.05	8,644,176	-0.27(-0.50%)
Nov 20, 2019	54.20	54.46	54.09	54.32	13,558,731	+0.12(+0.23%)
Nov 19, 2019	54.35	54.44	54.09	54.20	9,724,889	-0.07(-0.13%)
Nov 18, 2019	53.94	54.57	53.94	54.27	9,786,894	+0.28(+0.52%)
Nov 15, 2019	54.05	54.10	53.79	53.99	8,203,250	+0.02(+0.03%)
Nov 14, 2019	54.23	54.24	53.75	53.97	9,589,933	-0.02(-0.03%)
Nov 13, 2019	53.66	54.09	53.59	53.99	10,800,956	+0.41(+0.76%)
Nov 12, 2019	53.49	53.58	53.34	53.58	8,020,240	+0.18(+0.33%)
Nov 11, 2019	53.51	53.60	53.32	53.41	6,397,969	-0.08(-0.15%)
Nov 08, 2019	53.50	53.65	53.31	53.49	8,604,019	-0.04(-0.07%)
Nov 07, 2019	53.77	53.78	53.43	53.52	10,721,026	-0.18(-0.34%)
Nov 06, 2019	53.58	53.84	53.42	53.71	9,410,885	+0.22(+0.41%)
Nov 05, 2019	53.24	53.60	53.07	53.49	19,529,744	+0.18(+0.33%)
Nov 04, 2019	53.89	53.92	53.14	53.31	19,405,312	-0.52(-0.96%)