CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	68.48	69.13	68.03	69.09	12,071,128	+0.68(+1.00%)
Nov 29, 2023	69.04	69.04	68.32	68.41	10,097,600	-0.56(-0.81%)
Nov 28, 2023	68.63	69.14	68.62	68.97	8,756,290	+0.31(+0.46%)
Nov 27, 2023	68.78	68.91	68.62	68.65	12,013,044	-0.20(-0.28%)
Nov 24, 2023	68.61	68.91	68.61	68.85	4,602,794	+0.25(+0.37%)
Nov 22, 2023	68.25	68.63	68.25	68.60	9,062,946	+0.49(+0.72%)
Nov 21, 2023	67.89	68.16	67.60	68.11	11,946,141	+0.21(+0.30%)
Nov 20, 2023	67.67	68.02	67.62	67.90	11,915,330	-0.05(-0.07%)
Nov 17, 2023	68.13	68.17	67.71	67.95	11,004,922	-0.09(-0.13%)
Nov 16, 2023	68.17	68.47	67.90	68.04	16,911,054	-0.85(-1.23%)
Nov 15, 2023	68.84	69.03	68.66	68.89	10,859,561	+0.55(+0.80%)
Nov 14, 2023	67.99	68.57	67.96	68.34	13,909,245	+0.69(+1.03%)
Nov 13, 2023	67.37	67.84	67.31	67.65	8,734,358	+0.22(+0.32%)
Nov 10, 2023	67.12	67.50	66.76	67.43	9,476,270	+0.47(+0.70%)
Nov 09, 2023	67.31	67.37	66.81	66.96	10,571,184	-0.27(-0.41%)
Nov 08, 2023	67.63	67.73	67.05	67.24	10,719,216	-0.26(-0.39%)
Nov 07, 2023	67.35	67.78	67.28	67.50	12,850,007	+0.17(+0.25%)
Nov 06, 2023	67.25	67.63	67.20	67.33	14,995,222	+0.11(+0.16%)
Nov 03, 2023	67.54	67.80	67.23	67.23	17,591,056	+0.08(+0.12%)
Nov 02, 2023	66.52	67.24	66.27	67.15	21,655,952	+0.86(+1.30%)
Nov 01, 2023	66.41	66.54	65.92	66.29	19,133,414	-0.07(-0.10%)
Oct 31, 2023	66.18	66.42	65.85	66.36	8,781,060	+0.23(+0.35%)
Oct 30, 2023	65.35	66.24	65.35	66.12	12,500,993	+1.02(+1.56%)
Oct 27, 2023	65.89	66.15	64.90	65.10	17,986,224	-0.90(-1.36%)
Oct 26, 2023	66.46	66.71	65.98	66.00	13,971,226	-0.43(-0.65%)
Oct 25, 2023	66.10	66.72	65.93	66.43	11,606,774	+0.22(+0.34%)
Oct 24, 2023	65.75	66.33	65.74	66.21	12,430,115	+0.56(+0.85%)
Oct 23, 2023	65.70	66.13	65.47	65.65	14,089,541	-0.13(-0.19%)
Oct 20, 2023	66.18	66.47	65.78	65.78	15,064,374	-0.25(-0.39%)
Oct 19, 2023	66.47	66.74	66.02	66.03	18,648,890	-0.49(-0.73%)
Oct 18, 2023	66.55	67.03	66.41	66.52	16,991,812	+0.24(+0.37%)
Oct 17, 2023	65.73	66.41	65.73	66.28	13,490,969	+0.28(+0.43%)
Oct 16, 2023	65.70	66.20	65.43	65.99	16,539,446	+0.67(+1.03%)
Oct 13, 2023	64.87	65.42	64.75	65.32	15,995,947	+0.57(+0.88%)
Oct 12, 2023	65.66	65.69	64.53	64.75	15,529,091	-0.71(-1.09%)
Oct 11, 2023	66.21	66.32	65.17	65.47	18,712,426	-0.45(-0.68%)
Oct 10, 2023	65.79	66.23	65.58	65.92	19,235,860	+0.66(+1.02%)
Oct 09, 2023	64.95	65.28	64.49	65.25	16,017,851	+0.06(+0.09%)
Oct 06, 2023	65.27	65.42	63.74	65.19	29,374,350	-0.36(-0.55%)
Oct 05, 2023	66.75	66.83	65.53	65.55	16,113,775	-1.32(-1.97%)
Oct 04, 2023	66.51	66.92	66.13	66.87	15,465,851	+0.53(+0.80%)
Oct 03, 2023	66.63	66.97	66.29	66.35	15,745,337	-0.48(-0.72%)
Oct 02, 2023	67.13	67.21	66.38	66.83	12,929,070	-0.46(-0.68%)
Sep 29, 2023	67.70	67.80	66.93	67.29	12,064,864	-0.20(-0.29%)
Sep 28, 2023	67.37	67.66	67.20	67.48	12,368,412	+0.21(+0.31%)
Sep 27, 2023	67.73	67.95	66.93	67.28	14,504,176	-0.56(-0.82%)
Sep 26, 2023	68.05	68.24	67.76	67.83	11,804,170	-0.51(-0.74%)
Sep 25, 2023	68.37	68.37	68.02	68.34	9,344,649	-0.24(-0.36%)
Sep 22, 2023	68.98	69.15	68.55	68.59	12,520,453	-0.37(-0.54%)
Sep 21, 2023	69.80	69.88	68.95	68.96	12,234,311	-0.90(-1.29%)
Sep 20, 2023	69.98	70.33	69.65	69.86	11,091,260	+0.07(+0.10%)
Sep 19, 2023	69.84	69.91	69.44	69.79	7,908,741	-0.17(-0.24%)
Sep 18, 2023	70.21	70.24	69.66	69.95	6,996,306	-0.02(-0.03%)
Sep 15, 2023	70.42	70.66	69.92	69.98	11,213,967	-0.58(-0.83%)
Sep 14, 2023	70.05	70.61	70.02	70.56	9,632,875	+0.71(+1.01%)
Sep 13, 2023	69.76	70.03	69.61	69.85	8,096,364	+0.21(+0.31%)
Sep 12, 2023	70.28	70.30	69.58	69.64	13,693,789	-0.60(-0.86%)
Sep 11, 2023	69.74	70.30	69.74	70.24	8,700,941	+0.60(+0.86%)
Sep 08, 2023	69.58	69.65	69.36	69.64	8,569,277	+0.09(+0.13%)
Sep 07, 2023	69.51	69.80	69.27	69.55	10,449,308	+0.17(+0.24%)
Sep 06, 2023	69.39	69.54	69.16	69.39	9,317,887	-0.08(-0.11%)
Sep 05, 2023	69.94	70.20	69.46	69.46	8,889,908	-0.60(-0.86%)