CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.70	51.87	50.11	51.86	57,008,872	-1.05(-1.98%)
Feb 27, 2020	54.66	55.15	52.89	52.90	43,715,668	-2.24(-4.07%)
Feb 26, 2020	55.63	56.14	55.11	55.15	29,149,614	-0.31(-0.56%)
Feb 25, 2020	56.52	56.79	55.27	55.46	28,763,804	-1.02(-1.80%)
Feb 24, 2020	57.02	57.46	56.41	56.48	22,245,636	-1.33(-2.30%)
Feb 21, 2020	57.55	57.94	57.53	57.81	11,213,925	+0.10(+0.17%)
Feb 20, 2020	57.57	57.76	57.18	57.71	14,982,431	+0.04(+0.08%)
Feb 19, 2020	57.74	57.89	57.64	57.67	5,559,273	-0.06(-0.11%)
Feb 18, 2020	57.86	57.98	57.62	57.73	7,718,678	-0.21(-0.36%)
Feb 14, 2020	57.87	57.95	57.75	57.94	6,062,439	+0.13(+0.23%)
Feb 13, 2020	57.34	57.90	57.26	57.80	8,891,341	+0.34(+0.59%)
Feb 12, 2020	57.56	57.58	57.35	57.46	9,481,953	-0.03(-0.05%)
Feb 11, 2020	57.79	57.79	57.44	57.49	9,358,667	-0.21(-0.37%)
Feb 10, 2020	57.49	57.81	57.47	57.70	8,268,674	+0.24(+0.42%)
Feb 07, 2020	57.39	57.58	57.22	57.46	16,605,618	+0.07(+0.12%)
Feb 06, 2020	57.36	57.70	57.24	57.39	10,767,385	+0.10(+0.17%)
Feb 05, 2020	57.02	57.32	56.95	57.29	23,384,904	+0.46(+0.80%)
Feb 04, 2020	56.94	57.22	56.72	56.84	15,981,285	+0.34(+0.60%)
Feb 03, 2020	56.70	56.92	56.45	56.50	24,375,936	+0.00(+0.00%)
Jan 31, 2020	57.17	57.42	56.34	56.50	17,087,374	-0.64(-1.13%)
Jan 30, 2020	56.50	57.19	56.46	57.14	15,460,063	+0.67(+1.19%)
Jan 29, 2020	56.80	56.85	56.47	56.47	9,282,621	-0.29(-0.50%)
Jan 28, 2020	56.72	56.93	56.67	56.76	8,833,912	+0.07(+0.13%)
Jan 27, 2020	56.38	56.95	56.35	56.69	9,783,157	-0.18(-0.31%)
Jan 24, 2020	57.30	57.37	56.69	56.86	13,346,827	-0.39(-0.69%)
Jan 23, 2020	57.12	57.41	56.91	57.26	16,285,673	-0.05(-0.09%)
Jan 22, 2020	57.28	57.45	57.27	57.31	8,998,283	+0.04(+0.08%)
Jan 21, 2020	56.99	57.29	56.79	57.27	12,636,974	+0.20(+0.34%)
Jan 17, 2020	56.96	57.19	56.89	57.07	16,665,558	+0.10(+0.17%)
Jan 16, 2020	56.89	57.02	56.83	56.97	9,000,573	+0.15(+0.27%)
Jan 15, 2020	56.37	56.94	56.35	56.82	13,927,486	+0.40(+0.71%)
Jan 14, 2020	56.33	56.44	56.26	56.42	8,400,893	+0.02(+0.03%)
Jan 13, 2020	56.05	56.41	56.02	56.40	10,764,227	+0.37(+0.65%)
Jan 10, 2020	56.12	56.20	55.96	56.03	8,287,376	-0.04(-0.06%)
Jan 09, 2020	55.84	56.08	55.71	56.07	7,665,269	+0.39(+0.71%)
Jan 08, 2020	55.51	55.91	55.41	55.67	12,805,902	+0.21(+0.37%)
Jan 07, 2020	55.73	55.78	55.42	55.47	17,453,742	-0.43(-0.77%)
Jan 06, 2020	55.70	55.97	55.60	55.90	25,207,998	+0.12(+0.21%)
Jan 03, 2020	55.67	56.02	55.52	55.78	29,510,276	-0.09(-0.16%)
Jan 02, 2020	56.43	56.43	55.72	55.87	16,171,174	-0.45(-0.79%)
Dec 31, 2019	56.15	56.35	56.03	56.32	5,575,091	+0.05(+0.10%)
Dec 30, 2019	56.46	56.55	56.18	56.26	6,976,493	-0.30(-0.52%)
Dec 27, 2019	56.43	56.58	56.37	56.56	11,535,320	+0.25(+0.44%)
Dec 26, 2019	56.32	56.42	56.16	56.31	9,660,349	+0.05(+0.10%)
Dec 24, 2019	56.25	56.33	56.17	56.26	1,901,082	+0.07(+0.13%)
Dec 23, 2019	56.53	56.53	56.17	56.18	6,717,016	-0.24(-0.43%)
Dec 20, 2019	56.18	56.66	56.14	56.43	17,076,750	+0.42(+0.75%)
Dec 19, 2019	55.78	56.13	55.77	56.00	10,223,770	+0.30(+0.54%)
Dec 18, 2019	55.89	56.07	55.61	55.70	6,160,420	-0.09(-0.16%)
Dec 17, 2019	55.81	55.91	55.72	55.79	9,025,702	-0.09(-0.16%)
Dec 16, 2019	55.84	56.01	55.77	55.88	11,279,567	+0.20(+0.35%)
Dec 13, 2019	55.35	55.77	55.25	55.68	11,452,762	+0.20(+0.35%)
Dec 12, 2019	55.54	55.90	55.37	55.49	13,352,959	-0.04(-0.08%)
Dec 11, 2019	55.58	55.67	55.36	55.53	6,992,090	+0.08(+0.14%)
Dec 10, 2019	55.63	55.69	55.40	55.45	8,111,169	-0.18(-0.32%)
Dec 09, 2019	55.55	55.77	55.54	55.63	7,489,574	+0.04(+0.08%)
Dec 06, 2019	55.49	55.80	55.45	55.59	12,116,260	+0.21(+0.38%)
Dec 05, 2019	55.41	55.42	55.05	55.37	15,158,620	-0.02(-0.03%)
Dec 04, 2019	54.97	55.43	54.90	55.39	19,582,594	+0.36(+0.66%)
Dec 03, 2019	55.01	55.07	54.65	55.03	23,154,714	-0.09(-0.16%)