CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.37	71.14		71.07	16,518,230	+0.27(+0.38%)
Jan 28, 2022	69.61	70.84	69.00	70.80	26,842,610	+0.82(+1.18%)
Jan 27, 2022	70.06	71.08	69.70	69.98	25,458,360	+0.47(+0.67%)
Jan 26, 2022	69.83	70.45	69.12	69.51	35,512,220	-0.53(-0.76%)
Jan 25, 2022	70.21	70.40	69.20	70.04	30,611,860	-0.79(-1.11%)
Jan 24, 2022	70.78	71.25	69.33	70.83	37,967,572	-0.23(-0.33%)
Jan 21, 2022	71.36	71.97	70.95	71.06	27,012,720	+0.06(+0.08%)
Jan 20, 2022	71.41	72.02	70.94	71.01	16,758,527	-0.47(-0.65%)
Jan 19, 2022	71.15	71.96	71.13	71.47	19,790,804	+0.45(+0.63%)
Jan 18, 2022	71.53	71.55	70.80	71.02	17,833,908	-1.04(-1.44%)
Jan 14, 2022				72.06	0	+0.13(+0.18%)
Jan 13, 2022	71.88	72.08	71.64	71.93	15,272,281	+0.13(+0.18%)
Jan 12, 2022	71.73	71.86	71.46	71.80	11,924,196	+0.03(+0.04%)
Jan 11, 2022	71.78	71.84	70.98	71.77	20,921,162	-0.08(-0.12%)
Jan 10, 2022	72.31	72.46	71.62	71.86	19,858,720	-0.57(-0.79%)
Jan 07, 2022	72.24	72.71	72.04	72.43	13,522,329	+0.07(+0.10%)
Jan 06, 2022	72.50	72.95	72.25	72.35	26,749,022	-0.20(-0.27%)
Jan 05, 2022	72.52	73.14	72.49	72.55	31,797,618	-0.07(-0.09%)
Jan 04, 2022	72.11	72.84	72.08	72.61	24,655,818	+0.49(+0.67%)
Jan 03, 2022	71.72	72.17	71.12	72.13	23,858,430	-0.01(-0.01%)
Dec 31, 2021	71.60	72.25	71.57	72.14	12,067,182	+0.49(+0.68%)
Dec 30, 2021	72.05	72.12	71.60	71.65	7,271,804	-0.22(-0.31%)
Dec 29, 2021	71.62	72.05	71.50	71.88	8,433,550	+0.33(+0.46%)
Dec 28, 2021	71.06	71.62	71.06	71.55	7,787,388	+0.40(+0.57%)
Dec 27, 2021	70.44	71.15	70.44	71.15	7,849,389	+0.75(+1.06%)
Dec 23, 2021	70.41	70.64	70.29	70.40	8,646,667	+0.16(+0.23%)
Dec 22, 2021	69.77	70.27	69.49	70.24	8,177,579	+0.44(+0.63%)
Dec 21, 2021	69.89	69.94	69.39	69.80	12,689,625	-0.09(-0.13%)
Dec 20, 2021	69.34	69.92	69.31	69.89	15,088,295	+0.02(+0.03%)
Dec 17, 2021	70.84	71.19	69.83	69.87	25,625,806	-1.22(-1.71%)
Dec 16, 2021	70.53	71.34	70.52	71.09	15,602,957	+0.50(+0.71%)
Dec 15, 2021	69.89	70.67	69.87	70.59	22,899,150	+0.71(+1.01%)
Dec 14, 2021	69.69	69.99	69.43	69.88	17,271,568	+0.05(+0.07%)
Dec 13, 2021	68.91	70.05	68.81	69.83	17,776,564	+0.90(+1.31%)
Dec 10, 2021	68.19	68.98	68.06	68.93	11,720,481	+1.14(+1.69%)
Dec 09, 2021	67.59	68.03	67.31	67.79	9,270,798	+0.19(+0.27%)
Dec 08, 2021	67.71	68.00	67.03	67.60	15,594,866	-0.21(-0.32%)
Dec 07, 2021	67.78	68.15	67.65	67.82	14,173,611	+0.15(+0.22%)
Dec 06, 2021	66.97	67.92	66.96	67.67	19,936,156	+1.17(+1.76%)
Dec 03, 2021	66.04	66.60	65.85	66.50	24,611,544	+0.82(+1.24%)
Dec 02, 2021	65.22	66.10	65.22	65.68	20,128,230	+0.69(+1.06%)
Dec 01, 2021	65.76	66.30	64.97	64.99	24,643,698	-0.32(-0.48%)
Nov 30, 2021	66.61	66.67	65.17	65.31	25,519,510	-1.72(-2.56%)
Nov 29, 2021	66.94	67.29	66.60	67.03	14,687,647	+0.17(+0.25%)
Nov 26, 2021	67.26	67.57	66.62	66.86	12,609,046	-0.85(-1.26%)
Nov 24, 2021	67.83	67.93	67.41	67.72	10,287,013	-0.20(-0.30%)
Nov 23, 2021	67.48	68.03	67.37	67.92	14,428,026	+0.45(+0.66%)
Nov 22, 2021	67.03	67.94	66.95	67.47	14,449,320	+0.53(+0.79%)
Nov 19, 2021	67.33	67.35	66.91	66.94	12,833,412	-0.24(-0.36%)
Nov 18, 2021	67.25	67.18	66.87	67.19	12,128,935	-0.24(-0.36%)
Nov 17, 2021	67.51	67.64	67.31	67.43	11,209,298	-0.15(-0.22%)
Nov 16, 2021	67.96	68.18	67.55	67.58	7,056,371	-0.43(-0.63%)
Nov 15, 2021	67.80	68.07	67.67	68.00	6,867,988	+0.33(+0.48%)
Nov 12, 2021	67.82	67.99	67.57	67.68	8,039,617	+0.00(+0.00%)
Nov 11, 2021	67.77	67.81	67.52	67.68	6,801,051	-0.05(-0.07%)
Nov 10, 2021	67.59			67.72	12,216,075	+0.20(+0.30%)
Nov 09, 2021	67.31	67.59	67.08	67.52	14,559,229	+0.23(+0.35%)
Nov 08, 2021	67.86	67.90	66.97	67.29	13,790,801	-0.54(-0.79%)
Nov 05, 2021	67.70	67.94	67.57	67.83	10,686,332	+0.39(+0.58%)
Nov 04, 2021	67.13	67.50	66.95	67.44	12,594,205	+0.07(+0.10%)
Nov 03, 2021	66.76	67.37	66.71	67.37	11,269,725	+0.62(+0.93%)
Nov 02, 2021	66.34	66.90	66.15	66.75	10,700,925	+0.45(+0.67%)