CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.71	47.71	47.71	0	-0.01(-0.02%)
Dec 28, 2017	47.86	47.92	47.60	47.72	8,693,428	-0.08(-0.16%)
Dec 27, 2017	47.87	47.97	47.75	47.80	7,145,068	-0.01(-0.02%)
Dec 26, 2017	47.66	47.91	47.63	47.81	10,142,216	+0.11(+0.23%)
Dec 22, 2017	47.69	47.77	47.64	47.70	5,029,967	+0.08(+0.16%)
Dec 21, 2017	47.75	47.82	47.58	47.62	6,621,013	-0.03(-0.07%)
Dec 20, 2017	47.78	47.82	47.37	47.66	16,470,494	-0.08(-0.18%)
Dec 19, 2017	47.86	47.96	47.73	47.74	9,406,156	+0.06(+0.12%)
Dec 18, 2017	47.81	48.07	47.66	47.68	10,491,756	-0.03(-0.05%)
Dec 15, 2017	47.45	47.77	47.45	47.71	10,839,188	+0.54(+1.13%)
Dec 14, 2017	47.45	47.45	47.16	47.17	10,952,539	-0.21(-0.44%)
Dec 13, 2017	47.15	47.48	47.08	47.38	13,920,421	+0.27(+0.57%)
Dec 12, 2017	47.13	47.29	46.95	47.11	7,471,519	+0.01(+0.02%)
Dec 11, 2017	47.06	47.12	46.84	47.10	8,093,293	-0.01(-0.02%)
Dec 08, 2017	47.00	47.11	46.79	47.11	10,444,814	+0.12(+0.27%)
Dec 07, 2017	47.36	47.38	46.96	46.99	9,075,554	-0.46(-0.97%)
Dec 06, 2017	47.14	47.45	47.14	47.45	20,073,646	+0.30(+0.64%)
Dec 05, 2017	47.22	47.40	47.02	47.15	27,543,482	-0.07(-0.16%)
Dec 04, 2017	47.10	47.26	46.69	47.22	27,352,360	+0.44(+0.94%)
Dec 01, 2017	46.56	46.80	46.06	46.78	35,229,012	+0.12(+0.25%)
Nov 30, 2017	46.41	46.79	46.29	46.66	16,934,600	+0.42(+0.92%)
Nov 29, 2017	45.96	46.41	45.92	46.24	17,705,228	+0.24(+0.52%)
Nov 28, 2017	45.70	46.00	45.60	46.00	8,391,336	+0.37(+0.82%)
Nov 27, 2017	45.57	45.70	45.56	45.62	9,740,199	+0.02(+0.05%)
Nov 24, 2017	45.71	45.76	45.59	45.60	2,799,997	-0.03(-0.07%)
Nov 22, 2017	45.68	45.73	45.49	45.63	12,576,810	-0.06(-0.13%)
Nov 21, 2017	45.62	45.88	45.57	45.69	12,464,862	+0.15(+0.33%)
Nov 20, 2017	45.51	45.69	45.50	45.54	8,344,500	-0.05(-0.11%)
Nov 17, 2017	45.62	45.75	45.50	45.59	8,767,273	-0.16(-0.35%)
Nov 16, 2017	45.53	45.88	45.47	45.75	13,374,158	+0.62(+1.38%)
Nov 15, 2017	45.46	45.51	45.09	45.12	12,882,445	-0.48(-1.06%)
Nov 14, 2017	45.33	45.64	45.26	45.61	10,694,533	+0.16(+0.35%)
Nov 13, 2017	45.21	45.63	45.19	45.45	9,374,164	+0.26(+0.57%)
Nov 10, 2017	44.66	45.23	44.64	45.19	9,601,770	+0.46(+1.02%)
Nov 09, 2017	44.54	44.88	44.51	44.73	12,517,790	-0.01(-0.02%)
Nov 08, 2017	44.39	44.74	44.33	44.74	15,447,630	+0.48(+1.09%)
Nov 07, 2017	43.79	44.26	43.65	44.26	11,453,361	+0.49(+1.12%)
Nov 06, 2017	44.15	44.16	43.76	43.77	12,889,901	-0.47(-1.07%)
Nov 03, 2017	44.26	44.38	44.19	44.24	7,113,885	+0.01(+0.02%)
Nov 02, 2017	44.29	44.36	44.06	44.23	12,806,210	-0.11(-0.24%)
Nov 01, 2017	44.32	44.46	44.20	44.34	9,076,425	+0.14(+0.32%)
Oct 31, 2017	44.05	44.30	43.97	44.20	13,002,687	+0.37(+0.84%)
Oct 30, 2017		44.15	43.80	43.83	11,170,732	-0.37(-0.85%)
Oct 27, 2017	44.47	44.53	44.12	44.21	12,288,483	-0.38(-0.86%)
Oct 26, 2017	44.71	44.91	44.58	44.59	17,517,676	+0.03(+0.07%)
Oct 25, 2017	44.67	44.75	44.29	44.56	14,670,531	-0.12(-0.28%)
Oct 24, 2017	44.81	44.86	44.62	44.68	12,831,363	-0.16(-0.35%)
Oct 23, 2017	44.84	45.06	44.78	44.84	8,800,338	-0.03(-0.07%)
Oct 20, 2017	44.90	44.91	44.73	44.87	14,056,923	-0.11(-0.24%)
Oct 19, 2017	45.01	45.05	44.83	44.98	10,263,412	-0.24(-0.53%)
Oct 18, 2017	45.23	45.29	45.08	45.22	5,607,757	-0.06(-0.13%)
Oct 17, 2017	45.33	45.37	45.14	45.28	12,462,802	-0.17(-0.37%)
Oct 16, 2017	45.38	45.47	45.36	45.45	5,224,646	+0.02(+0.04%)
Oct 13, 2017	45.52	45.55	45.40	45.43	9,988,568	+0.08(+0.18%)
Oct 12, 2017	45.12	45.39	45.08	45.35	9,725,077	+0.19(+0.42%)
Oct 11, 2017	45.04	45.28	45.04	45.16	12,391,729	+0.09(+0.20%)
Oct 10, 2017	44.86	45.17	44.81	45.06	12,788,307	+0.39(+0.88%)
Oct 09, 2017	44.86	44.92	44.59	44.67	15,111,171	-0.12(-0.28%)
Oct 06, 2017	45.02	45.10	44.74	44.80	9,135,578	-0.45(-0.99%)
Oct 05, 2017	45.20	45.36	45.13	45.25	22,828,456	+0.20(+0.44%)
Oct 04, 2017	44.84	45.22	44.71	45.05	25,692,296	+0.14(+0.32%)
Oct 03, 2017	44.93	44.99	44.79	44.91	24,515,084	+0.05(+0.11%)