CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	71.76	71.82	71.03	71.55	6,530,514	-0.36(-0.49%)
Dec 29, 2022	71.89	72.17	71.77	71.91	5,808,260	+0.31(+0.43%)
Dec 28, 2022	72.71	72.81	71.60	71.60	5,239,556	-0.90(-1.24%)
Dec 27, 2022	72.25	72.65	72.10	72.50	5,042,421	+0.35(+0.48%)
Dec 23, 2022	71.82	72.21	71.58	72.16	5,078,823	+0.37(+0.52%)
Dec 22, 2022	71.69	71.82	70.99	71.78	7,178,606	-0.16(-0.23%)
Dec 21, 2022	71.58	72.23	71.53	71.95	8,286,221	+0.71(+1.00%)
Dec 20, 2022	71.17	71.51	70.84	71.24	7,677,897	-0.06(-0.08%)
Dec 19, 2022	71.32	71.92	70.87	71.29	8,432,167	-0.05(-0.06%)
Dec 16, 2022	71.32	71.57	70.72	71.34	19,180,038	-0.35(-0.49%)
Dec 15, 2022	72.32	72.46	71.15	71.69	11,837,809	-1.24(-1.70%)
Dec 14, 2022	73.09	73.64	72.50	72.93	14,501,677	-0.05(-0.07%)
Dec 13, 2022	73.81	73.97	72.52	72.98	11,909,220	-0.10(-0.14%)
Dec 12, 2022	72.45	73.09	72.23	73.08	7,462,822	+0.76(+1.05%)
Dec 09, 2022	72.53	72.84	72.31	72.32	10,243,497	-0.56(-0.77%)
Dec 08, 2022	72.38	72.89	72.28	72.88	8,188,506	+0.39(+0.54%)
Dec 07, 2022	72.32	72.64	72.19	72.49	7,658,895	+0.31(+0.42%)
Dec 06, 2022	72.71	72.99	71.83	72.19	8,537,885	-0.45(-0.62%)
Dec 05, 2022	72.77	72.85	72.43	72.64	9,058,964	-0.92(-1.26%)
Dec 02, 2022	72.69	73.65	72.61	73.56	6,387,620	+0.33(+0.46%)
Dec 01, 2022	73.43	73.51	72.92	73.23	10,719,883	-0.33(-0.45%)
Nov 30, 2022	72.06	73.58	71.69	73.56	12,281,184	+1.45(+2.01%)
Nov 29, 2022	72.20	72.35	71.73	72.11	8,137,853	-0.28(-0.38%)
Nov 28, 2022	72.40	72.79	72.28	72.39	9,127,546	-0.28(-0.38%)
Nov 25, 2022	72.71	72.72	72.52	72.66	3,195,754	+0.05(+0.07%)
Nov 23, 2022	72.43	72.76	72.33	72.62	6,596,682	+0.25(+0.34%)
Nov 22, 2022	72.38	72.44	72.10	72.37	6,617,011	+0.52(+0.73%)
Nov 21, 2022	71.30	71.95	71.15	71.84	8,451,256	+0.68(+0.95%)
Nov 18, 2022	70.99	71.25	70.69	71.17	9,518,743	+0.75(+1.07%)
Nov 17, 2022	69.81	70.45	69.81	70.41	8,213,296	-0.02(-0.03%)
Nov 16, 2022	70.19	70.79	70.15	70.43	10,229,457	+0.34(+0.49%)
Nov 15, 2022	70.39	70.61	69.52	70.09	15,808,999	+0.58(+0.84%)
Nov 14, 2022	70.00	70.63	69.47	69.51	15,533,634	-0.55(-0.79%)
Nov 11, 2022	70.33	70.41	68.97	70.06	14,994,741	-0.08(-0.11%)
Nov 10, 2022	70.00	70.32	68.97	70.14	20,237,594	+1.61(+2.35%)
Nov 09, 2022	69.11	69.54	68.47	68.53	9,932,376	-0.75(-1.09%)
Nov 08, 2022	69.29	69.71	68.57	69.28	9,540,456	+0.20(+0.29%)
Nov 07, 2022	68.61	69.20	68.49	69.08	7,485,647	+0.61(+0.89%)
Nov 04, 2022	68.48	68.85	67.57	68.47	12,527,831	+0.80(+1.18%)
Nov 03, 2022	67.33	67.98	67.17	67.67	11,148,815	-0.23(-0.34%)
Nov 02, 2022	68.96		67.86	67.90	17,097,256	-1.20(-1.74%)
Nov 01, 2022	69.49	69.82	68.85	69.10	10,005,849	-0.22(-0.32%)
Oct 31, 2022	69.53	69.74	69.14	69.32	9,655,134	-0.41(-0.59%)
Oct 28, 2022	68.36	69.85	68.33	69.73	10,016,575	+1.50(+2.19%)
Oct 27, 2022	68.24	68.68	68.13	68.23	10,481,119	+0.06(+0.08%)
Oct 26, 2022	67.88	68.66	67.67	68.18	9,950,948	+0.45(+0.66%)
Oct 25, 2022	67.00	67.81	66.62	67.73	11,143,704	+0.88(+1.31%)
Oct 24, 2022	66.14	66.98	65.99	66.85	11,622,881	+1.18(+1.80%)
Oct 21, 2022	64.64	65.83	64.43	65.67	10,087,839	+0.99(+1.53%)
Oct 20, 2022	65.62	65.77	64.62	64.68	10,517,864	-0.91(-1.39%)
Oct 19, 2022	65.99	66.35	65.33	65.59	9,428,946	-0.31(-0.46%)
Oct 18, 2022	66.02	66.35	65.51	65.90	11,543,596	+0.85(+1.30%)
Oct 17, 2022	65.03	65.37	64.90	65.05	9,556,193	+0.70(+1.08%)
Oct 14, 2022	65.93	66.00	64.25	64.35	12,184,984	-1.18(-1.80%)
Oct 13, 2022	63.85	65.78	63.55	65.54	19,387,524	+1.07(+1.66%)
Oct 12, 2022	64.75	65.20	64.46	64.47	11,504,287	+0.34(+0.54%)
Oct 11, 2022	63.64	64.71	63.53	64.13	11,315,809	+0.52(+0.82%)
Oct 10, 2022	63.49	63.86	63.06	63.60	12,381,233	+0.23(+0.36%)
Oct 07, 2022	64.21	64.29	63.12	63.37	14,419,849	-0.96(-1.50%)
Oct 06, 2022	65.27	65.38	64.19	64.33	11,130,471	-0.95(-1.46%)
Oct 05, 2022	65.33	65.64	64.60	65.29	11,118,835	-0.38(-0.58%)
Oct 04, 2022	65.08	66.01	65.06	65.67	14,025,610	+0.98(+1.52%)