CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	76.66	77.82	76.50	77.68	8,762,084	+0.73(+0.95%)
Jun 14, 2024	76.59	76.95	76.39	76.95	7,246,422	+0.14(+0.18%)
Jun 13, 2024	76.68	76.88	76.36	76.81	8,723,491	+0.10(+0.13%)
Jun 12, 2024	77.71	77.75	76.52	76.71	14,203,298	-0.85(-1.10%)
Jun 11, 2024	77.49	77.56	76.92	77.56	8,583,762	-0.04(-0.05%)
Jun 10, 2024	77.78	77.80	77.10	77.60	10,033,804	-0.06(-0.08%)
Jun 07, 2024	78.03	78.25	77.58	77.66	7,490,591	-0.39(-0.50%)
Jun 06, 2024	77.76	78.33	77.60	78.05	9,759,496	+0.24(+0.31%)
Jun 05, 2024	77.88	77.99	77.19	77.81	9,095,127	-0.17(-0.22%)
Jun 04, 2024	77.32	78.11	77.19	77.98	9,097,144	+0.67(+0.87%)
Jun 03, 2024	77.09	77.67	76.86	77.31	12,223,395	-0.03(-0.04%)
May 31, 2024	76.08	77.38	75.73	77.34	11,874,127	+1.19(+1.56%)
May 30, 2024	76.17	76.36	75.97	76.15	7,404,439	+0.20(+0.26%)
May 29, 2024	76.09	76.36	75.92	75.95	10,402,379	-0.55(-0.72%)
May 28, 2024	76.85	77.06	76.22	76.50	8,858,214	-0.60(-0.78%)
May 24, 2024	77.17	77.40	77.06	77.10	6,943,371	+0.20(+0.26%)
May 23, 2024	77.58	77.71	76.86	76.90	10,751,327	-0.92(-1.18%)
May 22, 2024	77.60	78.08	77.46	77.82	9,395,174	-0.31(-0.40%)
May 21, 2024	77.88	78.16	77.72	78.13	6,595,233	+0.46(+0.59%)
May 20, 2024	78.19	78.19	77.58	77.67	9,226,477	-0.54(-0.69%)
May 17, 2024	78.31	78.38	78.01	78.21	11,265,907	-0.19(-0.24%)
May 16, 2024	78.00	78.61	77.83	78.40	17,360,416	+1.10(+1.42%)
May 15, 2024	77.05	77.42	77.05	77.30	18,142,964	+0.05(+0.06%)
May 14, 2024	77.47	77.60	76.87	77.25	10,117,638	-0.15(-0.19%)
May 13, 2024	77.77	78.00	77.27	77.40	11,755,733	-0.22(-0.28%)
May 10, 2024	77.17	77.71	77.10	77.62	10,774,939	+0.44(+0.57%)
May 09, 2024	76.59	77.18	76.54	77.18	12,852,131	+0.66(+0.86%)
May 08, 2024	76.74	76.89	76.42	76.52	12,686,755	-0.23(-0.30%)
May 07, 2024	76.24	76.79	76.24	76.75	14,641,549	+0.83(+1.09%)
May 06, 2024	76.05	76.14	75.43	75.92	12,508,646	+0.04(+0.05%)
May 03, 2024	75.68	76.03	75.25	75.88	18,088,334	+0.23(+0.30%)
May 02, 2024	75.27	75.92	74.98	75.65	22,820,372	+0.63(+0.84%)
May 01, 2024	75.28	75.57	74.71	75.02	24,867,496	-0.48(-0.64%)
Apr 30, 2024	75.75	75.77	75.32	75.50	12,517,402	-0.33(-0.44%)
Apr 29, 2024	75.61	75.86	75.38	75.83	9,243,984	+0.24(+0.32%)
Apr 26, 2024	75.48	76.00	75.43	75.59	13,488,254	-0.16(-0.21%)
Apr 25, 2024	76.09	76.47	75.47	75.75	14,352,475	-0.18(-0.24%)
Apr 24, 2024	74.84	76.02	74.49	75.93	15,010,149	+0.57(+0.76%)
Apr 23, 2024	75.27	75.43	75.02	75.36	12,820,999	+0.21(+0.28%)
Apr 22, 2024	74.59	75.34	74.25	75.15	12,181,608	+0.71(+0.95%)
Apr 19, 2024	73.69	74.48	73.56	74.44	15,843,132	+0.72(+0.98%)
Apr 18, 2024	73.62	73.89	73.47	73.72	11,964,188	+0.34(+0.46%)
Apr 17, 2024	73.54	73.64	73.03	73.38	12,731,544	+0.27(+0.37%)
Apr 16, 2024	73.23	73.33	72.93	73.11	12,792,101	+0.03(+0.04%)
Apr 15, 2024	73.83	74.02	72.97	73.08	12,119,574	-0.30(-0.41%)
Apr 12, 2024	73.83	74.02	73.30	73.38	14,605,859	-0.75(-1.01%)
Apr 11, 2024	74.67	74.69	73.90	74.13	10,551,803	-0.18(-0.24%)
Apr 10, 2024	74.00	74.42	73.77	74.31	15,018,451	-0.27(-0.36%)
Apr 09, 2024	74.44	74.60	74.02	74.58	12,633,247	+0.36(+0.49%)
Apr 08, 2024	74.20	74.49	74.15	74.22	10,040,773	-0.11(-0.15%)
Apr 05, 2024	74.15	74.56	73.99	74.33	11,149,023	+0.12(+0.16%)
Apr 04, 2024	74.86	74.99	74.11	74.21	18,289,540	-0.32(-0.43%)
Apr 03, 2024	75.33	75.33	74.41	74.53	16,094,720	-0.83(-1.10%)
Apr 02, 2024	75.75	75.86	75.23	75.36	16,268,836	-0.39(-0.51%)
Apr 01, 2024	76.35	76.46	75.75	75.75	13,205,233	-0.61(-0.80%)
Mar 28, 2024	76.49	76.45	76.26	76.36	9,172,873	+0.10(+0.13%)
Mar 27, 2024	75.85	76.26	75.85	76.26	9,848,052	+0.79(+1.05%)
Mar 26, 2024	75.52	75.69	75.41	75.47	7,964,426	+0.04(+0.05%)
Mar 25, 2024	75.64	75.82	75.27	75.43	11,003,718	-0.21(-0.28%)
Mar 22, 2024	76.01	76.13	75.62	75.64	10,942,380	-0.37(-0.49%)
Mar 21, 2024	76.01	76.27	75.69	76.01	8,936,126	+0.04(+0.05%)
Mar 20, 2024	75.85	76.00	75.57	75.97	10,985,804	+0.23(+0.30%)
Mar 19, 2024	75.56	75.78	75.52	75.74	10,245,866	+0.28(+0.37%)
Mar 18, 2024	74.89	75.68	74.89	75.46	10,228,978	+0.48(+0.64%)
Mar 15, 2024	74.65	75.05	74.53	74.98	14,353,234	-0.03(-0.04%)
Mar 14, 2024	75.54	75.72	74.76	75.01	14,189,875	-0.59(-0.77%)
Mar 13, 2024	75.39	75.64	75.28	75.59	9,811,217	+0.19(+0.25%)
Mar 12, 2024	75.19	75.64	75.09	75.40	10,531,824	+0.39(+0.52%)
Mar 11, 2024	74.78	75.13	74.56	75.02	9,385,150	+0.41(+0.55%)
Mar 08, 2024	74.70	74.84	74.34	74.61	13,399,625	-0.60(-0.79%)
Mar 07, 2024	75.09	75.28	74.91	75.21	9,242,456	+0.43(+0.57%)
Mar 06, 2024	74.50	74.91	74.43	74.78	11,903,246	+0.63(+0.84%)
Mar 05, 2024	74.29	74.67	74.00	74.15	15,824,076	+0.18(+0.24%)
Mar 04, 2024	73.63	74.04	73.61	73.98	16,029,396	+0.06(+0.08%)
Mar 01, 2024	73.71	74.00	73.40	73.92	15,626,724	+0.01(+0.01%)
Feb 29, 2024	74.25	74.36	73.76	73.91	14,185,345	-0.12(-0.16%)
Feb 28, 2024	73.90	74.09	73.70	74.02	6,818,665	+0.08(+0.11%)
Feb 27, 2024	73.87	73.99	73.73	73.95	8,355,354	+0.01(+0.01%)
Feb 26, 2024	74.25	74.27	73.83	73.94	11,892,568	-0.30(-0.40%)
Feb 23, 2024	74.04	74.61	73.92	74.23	12,640,742	+0.23(+0.31%)
Feb 22, 2024	73.45	74.08	73.16	74.00	11,831,404	+0.23(+0.31%)
Feb 21, 2024	73.65	73.90	73.42	73.78	13,878,069	+0.27(+0.36%)
Feb 20, 2024	73.26	73.92	73.14	73.51	15,502,056	+0.76(+1.05%)
Feb 16, 2024	72.57	73.08	72.26	72.74	15,682,933	+0.11(+0.15%)
Feb 15, 2024	72.46	72.73	72.38	72.64	14,340,517	+0.47(+0.65%)
Feb 14, 2024	72.25	72.29	71.83	72.17	15,303,236	-0.14(-0.19%)
Feb 13, 2024	73.04	73.25	71.87	72.31	21,799,948	-0.78(-1.07%)
Feb 12, 2024	72.65	73.10	72.27	73.09	13,521,763	+0.52(+0.71%)
Feb 09, 2024	73.06	73.06	72.47	72.58	20,851,528	-0.67(-0.92%)
Feb 08, 2024	73.15	73.54	72.94	73.25	16,407,584	-0.02(-0.03%)
Feb 07, 2024	73.65	73.69	73.20	73.27	7,599,623	-0.07(-0.09%)
Feb 06, 2024	73.17	73.38	72.93	73.34	11,306,915	+0.17(+0.23%)
Feb 05, 2024	73.65	73.70	73.15	73.17	14,671,948	-0.46(-0.62%)
Feb 02, 2024	73.65	73.94	73.27	73.63	23,328,534	-0.24(-0.32%)
Feb 01, 2024	72.42	73.87	72.19	73.87	20,739,810	+1.48(+2.04%)
Jan 31, 2024	72.90	73.11	72.30	72.39	17,347,448	-0.54(-0.74%)
Jan 30, 2024	72.41	72.96	72.15	72.92	11,140,323	+0.41(+0.56%)
Jan 29, 2024	72.30	72.54	72.03	72.52	9,390,570	+0.42(+0.58%)
Jan 26, 2024	71.89	72.21	71.89	72.10	7,487,556	+0.35(+0.48%)
Jan 25, 2024	71.36	71.75	71.07	71.75	12,249,713	+0.68(+0.96%)
Jan 24, 2024	71.89	71.93	71.05	71.07	12,380,416	-0.88(-1.23%)
Jan 23, 2024	71.55	72.06	71.53	71.95	13,969,887	+0.77(+1.09%)
Jan 22, 2024	71.22	71.47	71.04	71.18	15,136,930	-0.35(-0.49%)
Jan 19, 2024	71.79	71.81	71.16	71.52	11,392,968	-0.21(-0.29%)
Jan 18, 2024	71.64	71.78	71.18	71.73	10,626,063	-0.09(-0.12%)
Jan 17, 2024	71.70	72.07	71.55	71.82	9,711,220	-0.05(-0.07%)
Jan 16, 2024	72.28	72.32	71.58	71.87	11,652,099	-0.40(-0.55%)
Jan 12, 2024	72.29	72.45	72.02	72.27	7,769,704	+0.23(+0.32%)
Jan 11, 2024	71.97	72.08	71.55	72.04	9,577,568	-0.01(-0.01%)
Jan 10, 2024	72.14	72.46	71.83	72.05	11,195,127	-0.15(-0.21%)
Jan 09, 2024	71.74	72.20	71.48	72.20	7,896,345	+0.19(+0.26%)
Jan 08, 2024	71.49	72.03	71.45	72.01	9,478,336	+0.53(+0.74%)
Jan 05, 2024	71.68	71.95	71.07	71.48	12,897,107	-0.16(-0.22%)
Jan 04, 2024	71.69	72.13	71.49	71.64	10,945,047	-0.10(-0.14%)
Jan 03, 2024	72.44	72.56	71.63	71.74	14,082,657	-0.57(-0.78%)
Jan 02, 2024	71.25	72.42	71.25	72.31	13,006,741	+0.80(+1.12%)
Dec 29, 2023	71.26	71.54	71.19	71.50	10,540,265	+0.15(+0.21%)
Dec 28, 2023	71.23	71.44	71.13	71.35	6,513,314	+0.03(+0.04%)
Dec 27, 2023	71.02	71.32	70.92	71.32	7,620,293	+0.33(+0.46%)
Dec 26, 2023	70.55	71.18	70.55	71.00	6,966,751	+0.30(+0.42%)
Dec 22, 2023	70.34	70.83	70.27	70.70	7,890,477	+0.54(+0.76%)
Dec 21, 2023	70.05	70.23	69.61	70.16	11,052,748	+0.49(+0.70%)
Dec 20, 2023	70.59	70.75	69.68	69.68	16,828,436	-1.38(-1.94%)
Dec 19, 2023	70.79	71.14	70.76	71.06	8,344,177	+0.14(+0.20%)
Dec 18, 2023	70.49	71.18	70.34	70.92	11,903,009	+0.73(+1.04%)
Dec 15, 2023	70.09	70.39	69.91	70.19	17,696,316	+0.00(+0.00%)
Dec 14, 2023	71.29	71.40	70.14	70.19	16,297,703	-1.04(-1.47%)
Dec 13, 2023	69.95	71.25	69.77	71.23	14,263,662	+1.27(+1.82%)
Dec 12, 2023	69.88	69.96	69.57	69.96	8,896,018	+0.23(+0.32%)
Dec 11, 2023	69.46	69.76	69.34	69.73	16,435,818	+0.66(+0.96%)
Dec 08, 2023	69.43	69.48	68.97	69.07	8,314,227	-0.48(-0.69%)
Dec 07, 2023	69.46	69.78	69.21	69.56	8,663,142	+0.30(+0.43%)
Dec 06, 2023	69.28	69.43	68.97	69.26	11,173,884	-0.18(-0.26%)
Dec 05, 2023	69.88	70.05	69.34	69.44	11,837,413	-0.55(-0.79%)
Dec 04, 2023	69.52	70.23	69.52	69.99	11,556,585	+0.09(+0.13%)
Dec 01, 2023	69.57	69.93	69.36	69.90	13,692,782	+0.29(+0.41%)
Nov 30, 2023	68.99	69.65	68.54	69.62	11,980,790	+0.69(+1.00%)
Nov 29, 2023	69.56	69.56	68.84	68.93	10,022,032	-0.56(-0.81%)
Nov 28, 2023	69.15	69.66	69.14	69.49	8,690,760	+0.32(+0.46%)
Nov 27, 2023	69.30	69.43	69.13	69.17	11,923,142	-0.20(-0.28%)
Nov 24, 2023	69.12	69.43	69.12	69.37	4,568,348	+0.26(+0.37%)
Nov 22, 2023	68.77	69.15	68.77	69.11	8,995,121	+0.49(+0.72%)
Nov 21, 2023	68.40	68.67	68.11	68.62	11,856,739	+0.21(+0.30%)
Nov 20, 2023	68.18	68.53	68.13	68.41	11,826,159	-0.05(-0.07%)
Nov 17, 2023	68.64	68.69	68.22	68.46	10,922,564	-0.09(-0.13%)
Nov 16, 2023	68.69	68.98	68.41	68.55	16,784,496	-0.86(-1.24%)
Nov 15, 2023	69.36	69.55	69.18	69.41	10,778,290	+0.55(+0.80%)
Nov 14, 2023	68.50	69.08	68.47	68.86	13,805,151	+0.70(+1.03%)
Nov 13, 2023	67.88	68.35	67.82	68.16	8,668,992	+0.22(+0.32%)
Nov 10, 2023	67.62	68.00	67.26	67.94	9,405,352	+0.47(+0.70%)
Nov 09, 2023	67.82	67.88	67.31	67.47	10,492,072	-0.28(-0.41%)
Nov 08, 2023	68.14	68.24	67.55	67.74	10,638,996	-0.27(-0.39%)
Nov 07, 2023	67.86	68.29	67.78	68.01	12,753,841	+0.17(+0.25%)
Nov 06, 2023	67.75	68.14	67.70	67.84	14,883,001	+0.11(+0.16%)
Nov 03, 2023	68.05	68.31	67.73	67.73	17,459,410	+0.08(+0.12%)
Nov 02, 2023	67.02	67.75	66.77	67.65	21,493,884	+0.87(+1.30%)