CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	66.61	66.67	65.17	65.31	25,519,362	-1.72(-2.56%)
Nov 29, 2021	66.94	67.29	66.60	67.03	14,687,562	+0.17(+0.25%)
Nov 26, 2021	67.26	67.57	66.62	66.86	12,608,973	-0.85(-1.26%)
Nov 24, 2021	67.83	67.93	67.41	67.72	10,286,953	-0.20(-0.30%)
Nov 23, 2021	67.48	68.03	67.37	67.92	14,427,943	+0.45(+0.66%)
Nov 22, 2021	67.03	67.94	66.95	67.47	14,449,236	+0.53(+0.79%)
Nov 19, 2021	67.34	67.35	66.91	66.94	12,833,338	-0.24(-0.36%)
Nov 18, 2021	67.25	67.18	66.87	67.19	12,128,865	-0.24(-0.36%)
Nov 17, 2021	67.51	67.64	67.31	67.43	11,209,233	-0.15(-0.22%)
Nov 16, 2021	67.96	68.18	67.55	67.58	7,056,330	-0.43(-0.63%)
Nov 15, 2021	67.80	68.07	67.67	68.00	6,867,948	+0.33(+0.48%)
Nov 12, 2021	67.82	67.99	67.57	67.68	8,039,570	+0.00(+0.00%)
Nov 11, 2021	67.77	67.81	67.52	67.68	6,801,011	-0.05(-0.07%)
Nov 10, 2021	67.59			67.73	12,216,004	+0.20(+0.30%)
Nov 09, 2021	67.31	67.59	67.08	67.52	14,559,145	+0.23(+0.35%)
Nov 08, 2021	67.86	67.90	66.97	67.29	13,790,721	-0.54(-0.79%)
Nov 05, 2021	67.70	67.94	67.57	67.83	10,686,270	+0.39(+0.58%)
Nov 04, 2021	67.13	67.50	66.95	67.44	12,594,132	+0.07(+0.10%)
Nov 03, 2021	66.76	67.37	66.71	67.37	11,269,660	+0.62(+0.93%)
Nov 02, 2021	66.34	66.90	66.15	66.75	10,700,863	+0.45(+0.67%)
Nov 01, 2021	66.34	66.45	66.07	66.30	7,570,257	+0.10(+0.15%)
Oct 29, 2021	66.10	66.46	66.03	66.20	8,723,420	-0.06(-0.10%)
Oct 28, 2021	66.05	66.29	65.94	66.27	9,279,205	+0.23(+0.35%)
Oct 27, 2021	66.77	66.81	66.01	66.03	11,123,238	-0.39(-0.59%)
Oct 26, 2021	66.20	66.59		66.42	9,477,033	+0.23(+0.35%)
Oct 25, 2021	66.19	66.34	65.73	66.19	7,366,556	-0.05(-0.07%)
Oct 22, 2021	65.86	66.34	65.80	66.24	10,306,030	+0.51(+0.78%)
Oct 21, 2021	65.90	65.96	65.65	65.73	8,584,863	-0.08(-0.13%)
Oct 20, 2021	65.50	66.03	65.44	65.81	9,503,029	+0.38(+0.58%)
Oct 19, 2021	65.29	65.44	64.98	65.43	10,981,114	+0.03(+0.04%)
Oct 18, 2021	65.50	65.71	65.06	65.40	10,809,187	-0.39(-0.59%)
Oct 15, 2021	66.17	66.20	65.60	65.79	12,457,949	-0.16(-0.24%)
Oct 14, 2021	65.46	66.05	65.41	65.95	10,735,828	+0.73(+1.13%)
Oct 13, 2021	65.16	65.38	64.65	65.22	10,276,415	+0.12(+0.19%)
Oct 12, 2021	65.12	65.60	64.95	65.10	13,346,917	+0.03(+0.04%)
Oct 11, 2021	65.19	65.42	65.01	65.07	8,845,067	-0.02(-0.03%)
Oct 08, 2021	65.21	65.36	64.97	65.09	7,841,304	-0.07(-0.11%)
Oct 07, 2021	65.20	65.74	65.11	65.16	9,038,171	+0.29(+0.44%)
Oct 06, 2021	63.92	64.94	63.84	64.87	16,046,975	+0.62(+0.97%)
Oct 05, 2021	64.08	64.53	63.94	64.25	17,420,674	+0.33(+0.51%)
Oct 04, 2021	64.11	64.57	63.48	63.93	21,903,630	-0.20(-0.32%)
Oct 01, 2021	64.16	64.44	63.53	64.13	17,100,920	+0.17(+0.26%)
Sep 30, 2021	65.29	65.35	63.95	63.96	17,500,028	-1.17(-1.80%)
Sep 29, 2021	64.68	65.47	64.54	65.13	14,346,049	+0.59(+0.91%)
Sep 28, 2021	65.14	65.22	64.32	64.55	16,125,532	-0.77(-1.18%)
Sep 27, 2021	65.51	65.82	65.26	65.32	9,112,769	-0.30(-0.45%)
Sep 24, 2021	65.50	65.90	65.50	65.62	7,229,658	+0.03(+0.04%)
Sep 23, 2021	65.44	65.89	65.37	65.59	9,084,116	+0.24(+0.37%)
Sep 22, 2021	65.59	65.76	65.22	65.35	10,951,942	+0.19(+0.29%)
Sep 21, 2021	65.42	65.94	65.04	65.16	11,990,071	-0.07(-0.11%)
Sep 20, 2021	65.44	65.82	64.73	65.24	19,244,270	-0.66(-1.00%)
Sep 17, 2021	66.08	66.32	65.88	65.89	14,241,071	-0.36(-0.54%)
Sep 16, 2021	66.39	66.59	65.70	66.25	10,602,078	-0.22(-0.33%)
Sep 15, 2021	66.23	66.59	66.08	66.47	9,556,825	+0.24(+0.36%)
Sep 14, 2021	66.71	66.75	66.12	66.23	9,904,247	-0.30(-0.46%)
Sep 13, 2021	66.63	67.11	66.38	66.54	14,942,820	+0.17(+0.25%)
Sep 10, 2021	66.79	66.82	66.25	66.37	11,122,274	-0.29(-0.43%)
Sep 09, 2021	66.98	67.00	66.59	66.66	8,383,760	-0.39(-0.58%)
Sep 08, 2021	66.39	67.12	66.35	67.05	11,547,620	+0.57(+0.86%)
Sep 07, 2021	67.14	67.14	66.43	66.47	9,970,094	-0.78(-1.15%)
Sep 03, 2021	67.13	67.35	66.94	67.25	6,510,552	-0.08(-0.12%)
Sep 02, 2021	67.21	67.44	67.09	67.33	7,172,765	+0.26(+0.39%)