CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	77.62	77.73	77.11	77.41	10,705,826	-0.50(-0.64%)
Jun 24, 2024	77.27	78.01	77.11	77.91	9,722,590	+0.82(+1.07%)
Jun 21, 2024	77.19	77.58	77.02	77.09	11,682,978	+0.06(+0.08%)
Jun 20, 2024	77.06	77.43	76.83	77.03	9,386,673	-0.17(-0.22%)
Jun 18, 2024	76.98	77.30	76.87	77.20	6,616,685	+0.10(+0.13%)
Jun 17, 2024	76.09	77.24	75.92	77.10	8,828,228	+0.72(+0.95%)
Jun 14, 2024	76.02	76.37	75.82	76.37	7,301,124	+0.14(+0.18%)
Jun 13, 2024	76.11	76.30	75.78	76.23	8,789,344	+0.10(+0.13%)
Jun 12, 2024	77.13	77.17	75.95	76.14	14,310,518	-0.84(-1.10%)
Jun 11, 2024	76.91	76.98	76.34	76.98	8,648,560	-0.04(-0.05%)
Jun 10, 2024	77.20	77.22	76.52	77.02	10,109,548	-0.06(-0.08%)
Jun 07, 2024	77.45	77.66	77.00	77.08	7,547,137	-0.39(-0.50%)
Jun 06, 2024	77.18	77.75	77.02	77.47	9,833,170	+0.24(+0.31%)
Jun 05, 2024	77.30	77.41	76.62	77.23	9,163,785	-0.17(-0.22%)
Jun 04, 2024	76.74	77.52	76.61	77.40	9,165,818	+0.66(+0.87%)
Jun 03, 2024	76.51	77.09	76.29	76.73	12,315,668	-0.03(-0.04%)
May 31, 2024	75.51	76.80	75.16	76.76	11,963,764	+1.18(+1.56%)
May 30, 2024	75.60	75.79	75.41	75.58	7,460,334	+0.20(+0.26%)
May 29, 2024	75.52	75.79	75.35	75.38	10,480,906	-0.55(-0.72%)
May 28, 2024	76.27	76.48	75.65	75.93	8,925,084	-0.60(-0.78%)
May 24, 2024	76.59	76.82	76.48	76.52	6,995,786	+0.20(+0.26%)
May 23, 2024	77.00	77.13	76.28	76.32	10,832,488	-0.91(-1.18%)
May 22, 2024	77.02	77.50	76.88	77.24	9,466,097	-0.31(-0.40%)
May 21, 2024	77.30	77.57	77.14	77.54	6,645,020	+0.46(+0.59%)
May 20, 2024	77.60	77.60	77.00	77.09	9,296,127	-0.54(-0.69%)
May 17, 2024	77.72	77.79	77.43	77.62	11,350,952	-0.19(-0.24%)
May 16, 2024	77.42	78.02	77.24	77.81	17,491,468	+1.09(+1.42%)
May 15, 2024	76.47	76.83	76.47	76.72	18,279,924	+0.05(+0.06%)
May 14, 2024	76.89	77.02	76.29	76.67	10,194,015	-0.15(-0.19%)
May 13, 2024	77.19	77.42	76.69	76.82	11,844,476	-0.22(-0.28%)
May 10, 2024	76.59	77.13	76.52	77.04	10,856,278	+0.44(+0.57%)
May 09, 2024	76.02	76.60	75.97	76.60	12,949,151	+0.65(+0.86%)
May 08, 2024	76.17	76.31	75.85	75.95	12,782,526	-0.23(-0.30%)
May 07, 2024	75.67	76.21	75.67	76.17	14,752,077	+0.82(+1.09%)
May 06, 2024	75.48	75.57	74.86	75.35	12,603,073	+0.04(+0.05%)
May 03, 2024	75.11	75.46	74.69	75.31	18,224,882	+0.23(+0.30%)
May 02, 2024	74.71	75.35	74.42	75.08	22,992,642	+0.63(+0.84%)
May 01, 2024	74.72	75.00	74.15	74.46	25,055,218	-0.48(-0.64%)
Apr 30, 2024	75.18	75.20	74.76	74.93	12,611,895	-0.33(-0.44%)
Apr 29, 2024	75.04	75.29	74.82	75.26	9,313,766	+0.24(+0.32%)
Apr 26, 2024	74.91	75.43	74.86	75.02	13,590,076	-0.16(-0.21%)
Apr 25, 2024	75.52	75.90	74.90	75.18	14,460,821	-0.18(-0.24%)
Apr 24, 2024	74.28	75.45	73.93	75.36	15,123,459	+0.57(+0.76%)
Apr 23, 2024	74.71	74.86	74.46	74.80	12,917,784	+0.21(+0.28%)
Apr 22, 2024	74.03	74.78	73.70	74.59	12,273,566	+0.70(+0.95%)
Apr 19, 2024	73.14	73.92	73.01	73.88	15,962,731	+0.71(+0.98%)
Apr 18, 2024	73.07	73.34	72.91	73.17	12,054,505	+0.34(+0.46%)
Apr 17, 2024	72.99	73.09	72.48	72.83	12,827,653	+0.27(+0.37%)
Apr 16, 2024	72.68	72.78	72.38	72.56	12,888,668	+0.03(+0.04%)
Apr 15, 2024	73.28	73.47	72.43	72.53	12,211,064	-0.30(-0.41%)
Apr 12, 2024	73.28	73.47	72.75	72.83	14,716,118	-0.74(-1.01%)
Apr 11, 2024	74.11	74.13	73.35	73.57	10,631,458	-0.18(-0.24%)
Apr 10, 2024	73.45	73.87	73.22	73.75	15,131,824	-0.27(-0.36%)
Apr 09, 2024	73.88	74.04	73.46	74.02	12,728,614	+0.36(+0.49%)
Apr 08, 2024	73.64	73.93	73.59	73.66	10,116,570	-0.11(-0.15%)
Apr 05, 2024	73.59	74.00	73.44	73.77	11,233,186	+0.12(+0.16%)
Apr 04, 2024	74.30	74.43	73.56	73.65	18,427,606	-0.32(-0.43%)
Apr 03, 2024	74.77	74.77	73.85	73.97	16,216,218	-0.82(-1.10%)
Apr 02, 2024	75.18	75.29	74.67	74.80	16,391,648	-0.39(-0.51%)
Apr 01, 2024	75.78	75.89	75.18	75.18	13,304,918	-0.61(-0.80%)
Mar 28, 2024	75.92	75.88	75.69	75.79	9,242,118	+0.10(+0.13%)
Mar 27, 2024	75.28	75.69	75.28	75.69	9,922,394	+0.78(+1.05%)
Mar 26, 2024	74.95	75.12	74.84	74.90	8,024,549	+0.04(+0.05%)
Mar 25, 2024	75.07	75.25	74.70	74.86	11,086,784	-0.21(-0.28%)
Mar 22, 2024	75.44	75.56	75.05	75.07	11,024,983	-0.37(-0.49%)
Mar 21, 2024	75.44	75.69	75.12	75.44	9,003,584	+0.04(+0.05%)
Mar 20, 2024	75.28	75.43	75.00	75.40	11,068,735	+0.23(+0.30%)
Mar 19, 2024	74.99	75.21	74.95	75.17	10,323,211	+0.28(+0.37%)
Mar 18, 2024	74.33	75.11	74.33	74.89	10,306,196	+0.48(+0.64%)
Mar 15, 2024	74.09	74.49	73.97	74.42	14,461,586	-0.03(-0.04%)
Mar 14, 2024	74.98	75.15	74.20	74.45	14,296,993	-0.58(-0.77%)
Mar 13, 2024	74.83	75.08	74.72	75.03	9,885,282	+0.19(+0.25%)
Mar 12, 2024	74.62	75.07	74.52	74.84	10,611,328	+0.38(+0.52%)
Mar 11, 2024	74.22	74.56	74.00	74.46	9,455,998	+0.40(+0.55%)
Mar 08, 2024	74.14	74.28	73.79	74.05	13,500,778	-0.59(-0.79%)
Mar 07, 2024	74.52	74.71	74.35	74.64	9,312,226	+0.42(+0.57%)
Mar 06, 2024	73.94	74.35	73.87	74.22	11,993,103	+0.62(+0.84%)
Mar 05, 2024	73.74	74.11	73.45	73.60	15,943,531	+0.18(+0.24%)
Mar 04, 2024	73.08	73.48	73.06	73.42	16,150,401	+0.06(+0.08%)
Mar 01, 2024	73.15	73.44	72.85	73.36	15,744,689	+0.01(+0.01%)
Feb 29, 2024	73.70	73.80	73.21	73.35	14,292,429	-0.12(-0.16%)
Feb 28, 2024	73.34	73.54	73.15	73.47	6,870,139	+0.08(+0.11%)
Feb 27, 2024	73.31	73.43	73.18	73.39	8,418,428	+0.01(+0.01%)
Feb 26, 2024	73.70	73.72	73.27	73.38	11,982,344	-0.30(-0.40%)
Feb 23, 2024	73.49	74.05	73.36	73.68	12,736,166	+0.23(+0.31%)
Feb 22, 2024	72.90	73.53	72.61	73.45	11,920,718	+0.23(+0.31%)
Feb 21, 2024	73.10	73.35	72.87	73.22	13,982,834	+0.27(+0.36%)
Feb 20, 2024	72.71	73.37	72.59	72.96	15,619,080	+0.76(+1.05%)
Feb 16, 2024	72.02	72.53	71.72	72.20	15,801,322	+0.11(+0.15%)
Feb 15, 2024	71.91	72.19	71.83	72.09	14,448,773	+0.46(+0.65%)
Feb 14, 2024	71.71	71.75	71.29	71.63	15,418,759	-0.14(-0.19%)
Feb 13, 2024	72.49	72.70	71.33	71.77	21,964,514	-0.78(-1.07%)
Feb 12, 2024	72.11	72.55	71.73	72.54	13,623,838	+0.51(+0.71%)
Feb 09, 2024	72.51	72.51	71.93	72.03	21,008,934	-0.67(-0.92%)
Feb 08, 2024	72.60	72.99	72.39	72.70	16,531,444	-0.02(-0.03%)
Feb 07, 2024	73.10	73.14	72.65	72.72	7,656,992	-0.07(-0.09%)
Feb 06, 2024	72.62	72.83	72.38	72.79	11,392,270	+0.17(+0.23%)
Feb 05, 2024	73.10	73.14	72.60	72.62	14,782,706	-0.45(-0.62%)
Feb 02, 2024	73.10	73.38	72.72	73.08	23,504,640	-0.24(-0.32%)
Feb 01, 2024	71.87	73.31	71.65	73.31	20,896,374	+1.47(+2.04%)
Jan 31, 2024	72.36	72.56	71.76	71.84	17,478,402	-0.53(-0.74%)
Jan 30, 2024	71.86	72.42	71.61	72.38	11,224,421	+0.40(+0.56%)
Jan 29, 2024	71.76	72.00	71.49	71.97	9,461,459	+0.41(+0.58%)
Jan 26, 2024	71.35	71.67	71.35	71.56	7,544,079	+0.34(+0.48%)
Jan 25, 2024	70.83	71.21	70.53	71.21	12,342,186	+0.68(+0.96%)
Jan 24, 2024	71.35	71.39	70.51	70.53	12,473,875	-0.88(-1.23%)
Jan 23, 2024	71.02	71.52	71.00	71.41	14,075,345	+0.77(+1.09%)
Jan 22, 2024	70.68	70.94	70.50	70.64	15,251,198	-0.34(-0.49%)
Jan 19, 2024	71.25	71.27	70.62	70.99	11,478,973	-0.21(-0.29%)
Jan 18, 2024	71.11	71.24	70.65	71.19	10,706,278	-0.09(-0.12%)
Jan 17, 2024	71.16	71.53	71.02	71.28	9,784,530	-0.05(-0.07%)
Jan 16, 2024	71.74	71.78	71.05	71.33	11,740,060	-0.39(-0.55%)
Jan 12, 2024	71.75	71.90	71.48	71.73	7,828,357	+0.23(+0.32%)
Jan 11, 2024	71.43	71.54	71.01	71.50	9,649,868	-0.01(-0.01%)
Jan 10, 2024	71.60	71.92	71.30	71.51	11,279,638	-0.15(-0.21%)
Jan 09, 2024	71.20	71.66	70.95	71.66	7,955,954	+0.19(+0.26%)
Jan 08, 2024	70.96	71.49	70.92	71.47	9,549,887	+0.52(+0.74%)
Jan 05, 2024	71.14	71.41	70.53	70.95	12,994,466	-0.16(-0.22%)
Jan 04, 2024	71.15	71.59	70.96	71.11	11,027,671	-0.10(-0.14%)
Jan 03, 2024	71.89	72.01	71.10	71.20	14,188,966	-0.56(-0.78%)
Jan 02, 2024	70.71	71.88	70.71	71.77	13,104,928	+0.80(+1.12%)
Dec 29, 2023	70.72	71.00	70.65	70.97	10,619,832	+0.15(+0.21%)
Dec 28, 2023	70.69	70.91	70.59	70.82	6,562,482	+0.03(+0.04%)
Dec 27, 2023	70.48	70.79	70.39	70.79	7,677,818	+0.33(+0.46%)
Dec 26, 2023	70.02	70.64	70.02	70.47	7,019,342	+0.30(+0.42%)
Dec 22, 2023	69.81	70.30	69.75	70.17	7,950,041	+0.53(+0.76%)
Dec 21, 2023	69.53	69.71	69.09	69.64	11,136,184	+0.48(+0.70%)
Dec 20, 2023	70.06	70.22	69.15	69.15	16,955,472	-1.37(-1.94%)
Dec 19, 2023	70.26	70.60	70.23	70.52	8,407,167	+0.14(+0.20%)
Dec 18, 2023	69.96	70.64	69.81	70.39	11,992,864	+0.73(+1.04%)
Dec 15, 2023	69.56	69.86	69.39	69.66	17,829,904	+0.00(+0.00%)
Dec 14, 2023	70.76	70.86	69.61	69.66	16,420,732	-1.04(-1.47%)
Dec 13, 2023	69.43	70.72	69.25	70.70	14,371,337	+1.26(+1.82%)
Dec 12, 2023	69.36	69.44	69.05	69.44	8,963,173	+0.22(+0.32%)
Dec 11, 2023	68.94	69.24	68.82	69.21	16,559,890	+0.66(+0.96%)
Dec 08, 2023	68.91	68.96	68.46	68.56	8,376,990	-0.48(-0.69%)
Dec 07, 2023	68.94	69.26	68.69	69.03	8,728,540	+0.29(+0.43%)
Dec 06, 2023	68.76	68.91	68.46	68.74	11,258,234	-0.18(-0.26%)
Dec 05, 2023	69.36	69.52	68.82	68.92	11,926,773	-0.55(-0.79%)
Dec 04, 2023	69.00	69.70	69.00	69.47	11,643,824	+0.09(+0.13%)
Dec 01, 2023	69.04	69.41	68.84	69.38	13,796,147	+0.28(+0.41%)
Nov 30, 2023	68.48	69.13	68.03	69.09	12,071,232	+0.68(+1.00%)
Nov 29, 2023	69.03	69.03	68.32	68.41	10,097,687	-0.56(-0.81%)
Nov 28, 2023	68.63	69.14	68.62	68.97	8,756,366	+0.31(+0.46%)
Nov 27, 2023	68.78	68.91	68.61	68.65	12,013,148	-0.20(-0.28%)
Nov 24, 2023	68.60	68.91	68.60	68.85	4,602,834	+0.25(+0.37%)
Nov 22, 2023	68.25	68.63	68.25	68.59	9,063,025	+0.49(+0.72%)
Nov 21, 2023	67.89	68.15	67.60	68.11	11,946,244	+0.21(+0.30%)
Nov 20, 2023	67.67	68.01	67.62	67.90	11,915,433	-0.05(-0.07%)
Nov 17, 2023	68.13	68.17	67.71	67.95	11,005,017	-0.09(-0.13%)
Nov 16, 2023	68.17	68.47	67.90	68.04	16,911,200	-0.85(-1.24%)
Nov 15, 2023	68.84	69.03	68.66	68.89	10,859,655	+0.55(+0.80%)
Nov 14, 2023	67.99	68.57	67.96	68.34	13,909,365	+0.69(+1.03%)
Nov 13, 2023	67.37	67.84	67.31	67.65	8,734,433	+0.22(+0.32%)
Nov 10, 2023	67.12	67.49	66.76	67.43	9,476,352	+0.47(+0.70%)
Nov 09, 2023	67.31	67.37	66.81	66.96	10,571,276	-0.27(-0.41%)
Nov 08, 2023	67.63	67.72	67.05	67.24	10,719,308	-0.26(-0.39%)
Nov 07, 2023	67.35	67.78	67.27	67.50	12,850,118	+0.17(+0.25%)
Nov 06, 2023	67.25	67.63	67.20	67.33	14,995,351	+0.11(+0.16%)
Nov 03, 2023	67.54	67.80	67.23	67.23	17,591,208	+0.08(+0.12%)
Nov 02, 2023	66.52	67.24	66.27	67.15	21,656,138	+0.86(+1.30%)