CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.83	47.12	46.71	46.94	9,805,031	+0.22(+0.48%)
Feb 27, 2019	46.68	46.78	46.52	46.71	12,516,612	-0.07(-0.15%)
Feb 26, 2019	46.78	46.98	46.67	46.78	17,497,964	+0.03(+0.06%)
Feb 25, 2019	47.11	47.25	46.70	46.76	17,553,406	-0.26(-0.55%)
Feb 22, 2019	46.80	47.02	46.68	47.02	28,663,194	-0.22(-0.48%)
Feb 21, 2019	47.02	47.34	46.89	47.24	13,558,849	+0.14(+0.29%)
Feb 20, 2019	47.15	47.27	46.96	47.10	16,761,919	-0.09(-0.18%)
Feb 19, 2019	47.06	47.37	46.95	47.19	22,959,178	+0.24(+0.52%)
Feb 15, 2019	46.73	47.03	46.51	46.95	14,628,027	+0.44(+0.95%)
Feb 14, 2019	46.54	46.71	46.26	46.51	13,184,496	-0.53(-1.12%)
Feb 13, 2019	47.03	47.18	46.92	47.03	12,514,251	+0.09(+0.18%)
Feb 12, 2019	46.68	47.08	46.61	46.95	13,538,224	+0.36(+0.78%)
Feb 11, 2019	46.51	46.63	46.38	46.58	7,960,543	+0.12(+0.26%)
Feb 08, 2019	46.15	46.46	45.98	46.46	12,850,491	+0.22(+0.47%)
Feb 07, 2019	46.08	46.28	45.93	46.25	16,808,672	-0.03(-0.07%)
Feb 06, 2019	46.14	46.36	46.14	46.28	22,003,392	+0.01(+0.02%)
Feb 05, 2019	46.30	46.39	46.14	46.27	13,077,495	+0.01(+0.02%)
Feb 04, 2019	45.96	46.26	45.88	46.26	15,475,629	+0.29(+0.64%)
Feb 01, 2019	46.26	46.26	45.78	45.97	16,697,998	-0.15(-0.32%)
Jan 31, 2019	45.29	46.24	45.18	46.12	20,707,230	+0.84(+1.85%)
Jan 30, 2019	45.02	45.38	44.92	45.28	16,132,132	+0.30(+0.67%)
Jan 29, 2019	44.96	45.07	44.78	44.98	13,314,004	+0.10(+0.23%)
Jan 28, 2019	44.59	44.89	44.44	44.87	12,730,861	+0.19(+0.43%)
Jan 25, 2019	45.00	45.18	44.62	44.68	14,957,856	-0.18(-0.40%)
Jan 24, 2019	45.18	45.19	44.55	44.86	20,522,804	-0.56(-1.24%)
Jan 23, 2019	45.24	45.56	45.02	45.43	27,558,782	+0.54(+1.19%)
Jan 22, 2019	45.18	45.27	44.53	44.89	24,170,162	-0.41(-0.92%)
Jan 18, 2019	45.03	45.44	44.98	45.31	13,843,337	+0.54(+1.20%)
Jan 17, 2019	44.51	44.86	44.46	44.77	11,804,390	+0.19(+0.43%)
Jan 16, 2019	44.80	44.80	44.42	44.58	15,611,418	-0.24(-0.54%)
Jan 15, 2019	44.37	44.86	44.35	44.82	13,253,029	+0.44(+0.99%)
Jan 14, 2019	44.48	44.58	44.31	44.38	9,043,414	-0.22(-0.48%)
Jan 11, 2019	44.56	44.62	44.36	44.60	13,582,506	+0.13(+0.29%)
Jan 10, 2019	44.12	44.55	44.00	44.47	37,546,204	+0.26(+0.59%)
Jan 09, 2019	44.61	44.66	44.10	44.21	18,157,996	-0.41(-0.93%)
Jan 08, 2019	44.48	44.74	44.26	44.62	32,732,666	+0.41(+0.92%)
Jan 07, 2019	44.17	44.51	43.82	44.22	17,531,376	-0.06(-0.14%)
Jan 04, 2019	43.64	44.28	43.54	44.28	22,000,272	+0.92(+2.13%)
Jan 03, 2019	43.53	43.98	43.28	43.35	25,556,076	-0.25(-0.57%)
Jan 02, 2019	43.40	43.74	43.15	43.60	23,685,470	-0.26(-0.59%)
Dec 31, 2018	43.79	43.90	43.46	43.86	17,318,642	+0.18(+0.42%)
Dec 28, 2018	44.00	44.18	43.51	43.68	28,290,298	+0.00(+0.00%)
Dec 27, 2018	43.00	43.72	42.36	43.68	41,592,468	+0.41(+0.96%)
Dec 26, 2018	42.18	43.27	41.75	43.27	30,876,638	+1.17(+2.79%)
Dec 24, 2018	43.23	43.38	42.06	42.09	26,727,632	-1.25(-2.89%)
Dec 21, 2018	43.81	44.77	43.34	43.34	44,553,580	-0.45(-1.04%)
Dec 20, 2018	44.40	44.42	43.38	43.80	50,721,552	-0.80(-1.79%)
Dec 19, 2018	45.25	45.60	44.39	44.59	54,044,940	-0.44(-0.97%)
Dec 18, 2018	45.69	45.78	44.77	45.03	31,952,516	-0.54(-1.18%)
Dec 17, 2018	46.54	46.65	45.30	45.57	31,922,640	-1.08(-2.31%)
Dec 14, 2018	47.15	47.21	46.54	46.65	23,672,710	-0.80(-1.70%)
Dec 13, 2018	47.22	47.61	47.16	47.45	19,846,790	+0.29(+0.62%)
Dec 12, 2018	47.51	47.66	47.14	47.16	21,888,284	-0.06(-0.13%)
Dec 11, 2018	47.16	47.56	46.97	47.22	29,998,794	+0.39(+0.82%)
Dec 10, 2018	47.10	47.10	46.12	46.84	51,942,432	+0.00(+0.00%)
Dec 07, 2018	47.39	47.56	46.63	46.84	27,033,780	-0.60(-1.26%)
Dec 06, 2018	47.23	47.45	46.43	47.44	37,985,996	+0.05(+0.11%)
Dec 04, 2018	48.28	48.46	47.36	47.39	32,285,738	-0.81(-1.69%)