CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.40	60.61	59.93	60.55	12,798,841	-0.01(-0.01%)
Nov 27, 2020	60.72	60.72	60.38	60.56	3,567,736	-0.01(-0.02%)
Nov 25, 2020	60.58	60.81	60.48	60.57	5,796,564	-0.04(-0.06%)
Nov 24, 2020	60.56	60.81	60.42	60.60	6,702,220	+0.41(+0.68%)
Nov 23, 2020	60.29	60.38	59.83	60.20	6,437,437	+0.02(+0.03%)
Nov 20, 2020	60.47	60.73	60.12	60.18	5,153,410	-0.38(-0.63%)
Nov 19, 2020	60.23	60.65	60.08	60.56	9,758,021	+0.16(+0.27%)
Nov 18, 2020	61.33	61.54	60.38	60.39	8,407,077	-0.84(-1.37%)
Nov 17, 2020	61.21	61.60	61.05	61.24	9,004,026	-0.43(-0.70%)
Nov 16, 2020	61.67	61.70	61.20	61.67	14,317,248	+0.56(+0.92%)
Nov 13, 2020	60.50	61.19	60.32	61.11	6,815,223	+0.83(+1.38%)
Nov 12, 2020	60.28	60.44	59.77	60.28	9,885,421	-0.16(-0.27%)
Nov 11, 2020	60.27	60.69	59.86	60.44	11,472,964	+0.52(+0.86%)
Nov 10, 2020	58.76	60.09	58.71	59.92	16,724,566	+1.16(+1.97%)
Nov 09, 2020	60.30	60.88	58.68	58.77	16,733,743	-0.14(-0.23%)
Nov 06, 2020	58.72	59.20	58.64	58.90	14,038,329	+0.27(+0.46%)
Nov 05, 2020	58.88	59.18	58.47	58.63	15,382,139	+0.43(+0.73%)
Nov 04, 2020	58.50	59.19	58.13	58.20	28,296,374	+0.03(+0.05%)
Nov 03, 2020	57.81	58.71	57.74	58.18	22,739,932	+0.94(+1.64%)
Nov 02, 2020	57.15	57.50	56.79	57.24	12,084,086	+0.90(+1.59%)
Oct 30, 2020	56.32	56.59	55.64	56.34	11,153,860	-0.20(-0.35%)
Oct 29, 2020	56.41	57.10	55.85	56.54	9,882,349	-0.02(-0.03%)
Oct 28, 2020	57.43	57.72	56.49	56.56	12,134,399	-1.70(-2.92%)
Oct 27, 2020	58.45	58.77	58.23	58.26	5,891,566	-0.15(-0.26%)
Oct 26, 2020	58.72	58.84	57.90	58.41	10,335,039	-0.76(-1.28%)
Oct 23, 2020	59.27	59.41	58.99	59.17	5,629,366	+0.11(+0.18%)
Oct 22, 2020	59.10	59.26	58.78	59.06	8,597,112	-0.03(-0.05%)
Oct 21, 2020	58.97	59.43	58.95	59.09	7,750,906	+0.05(+0.09%)
Oct 20, 2020	59.68	59.80	58.92	59.04	8,465,113	-0.06(-0.11%)
Oct 19, 2020	59.88	60.13	58.94	59.10	8,546,606	-0.78(-1.30%)
Oct 16, 2020	60.04	60.37	59.86	59.88	7,405,333	+0.02(+0.03%)
Oct 15, 2020	59.39	60.02	59.34	59.86	7,348,731	+0.04(+0.06%)
Oct 14, 2020	60.12	60.37	59.58	59.82	7,256,205	-0.31(-0.51%)
Oct 13, 2020	60.00	60.31	59.85	60.13	8,294,363	-0.05(-0.08%)
Oct 12, 2020	59.74	60.49	59.71	60.18	9,598,235	+0.69(+1.16%)
Oct 09, 2020	59.26	59.75	59.19	59.49	8,724,131	+0.46(+0.78%)
Oct 08, 2020	58.90	59.08	58.66	59.03	7,358,665	+0.39(+0.66%)
Oct 07, 2020	58.35	58.88	58.23	58.64	8,921,412	+0.62(+1.08%)
Oct 06, 2020	58.53	58.76	57.84	58.01	7,241,398	-0.38(-0.65%)
Oct 05, 2020	58.14	58.47	58.05	58.39	4,974,137	+0.39(+0.67%)
Oct 02, 2020	57.75	58.27	57.56	58.01	8,247,180	-0.33(-0.56%)
Oct 01, 2020	58.34	58.47	57.83	58.33	10,236,197	+0.33(+0.56%)
Sep 30, 2020	57.54	58.37	57.52	58.01	9,154,676	+0.70(+1.22%)
Sep 29, 2020	57.72	57.85	57.20	57.31	9,006,854	-0.38(-0.66%)
Sep 28, 2020	57.52	58.01	57.49	57.69	6,716,251	+0.64(+1.13%)
Sep 25, 2020	56.46	57.11	56.33	57.05	8,213,033	+0.30(+0.53%)
Sep 24, 2020	56.33	57.05	55.95	56.75	10,102,294	+0.42(+0.74%)
Sep 23, 2020	57.37	57.52	56.27	56.33	7,753,074	-0.86(-1.50%)
Sep 22, 2020	56.89	57.47	56.83	57.19	7,899,780	+0.33(+0.59%)
Sep 21, 2020	56.90	57.07	56.20	56.86	12,516,263	-0.44(-0.76%)
Sep 18, 2020	57.91	57.99	56.90	57.29	11,104,217	-0.53(-0.92%)
Sep 17, 2020	57.71	58.13	57.41	57.82	11,237,431	-0.37(-0.63%)
Sep 16, 2020	58.71	58.86	58.14	58.19	8,082,546	-0.26(-0.45%)
Sep 15, 2020	58.68	58.89	58.37	58.45	6,306,294	-0.08(-0.14%)
Sep 14, 2020	58.44	58.80	58.27	58.53	7,111,301	+0.38(+0.65%)
Sep 11, 2020	58.01	58.44	57.74	58.16	11,352,783	+0.32(+0.56%)
Sep 10, 2020	58.55	58.71	57.71	57.83	12,295,545	-0.72(-1.23%)
Sep 09, 2020	58.05	59.12	57.94	58.55	14,283,189	+0.84(+1.45%)
Sep 08, 2020	58.81	58.93	57.47	57.72	18,138,860	-1.24(-2.11%)
Sep 04, 2020	59.26	59.51	58.23	58.96	17,347,276	-0.13(-0.23%)
Sep 03, 2020	60.27	60.82	58.66	59.09	29,241,560	-1.03(-1.72%)
Sep 02, 2020	59.33	60.37	59.24	60.13	12,422,444	+1.07(+1.81%)