CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.31	51.48	49.74	51.47	57,439,224	-1.04(-1.98%)
Feb 27, 2020	54.25	54.73	52.50	52.51	44,045,672	-2.23(-4.07%)
Feb 26, 2020	55.21	55.72	54.70	54.73	29,369,660	-0.31(-0.56%)
Feb 25, 2020	56.09	56.37	54.86	55.04	28,980,938	-1.01(-1.80%)
Feb 24, 2020	56.60	57.03	55.99	56.06	22,413,566	-1.32(-2.30%)
Feb 21, 2020	57.12	57.50	57.10	57.38	11,298,578	+0.10(+0.17%)
Feb 20, 2020	57.14	57.33	56.75	57.28	15,095,532	+0.04(+0.08%)
Feb 19, 2020	57.31	57.46	57.21	57.24	5,601,239	-0.06(-0.11%)
Feb 18, 2020	57.42	57.55	57.18	57.30	7,776,945	-0.20(-0.35%)
Feb 14, 2020	57.43	57.52	57.32	57.50	6,108,204	+0.13(+0.23%)
Feb 13, 2020	56.91	57.47	56.83	57.37	8,958,461	+0.34(+0.59%)
Feb 12, 2020	57.13	57.15	56.92	57.03	9,553,531	-0.03(-0.05%)
Feb 11, 2020	57.36	57.36	57.01	57.06	9,429,314	-0.21(-0.37%)
Feb 10, 2020	57.06	57.38	57.04	57.27	8,331,093	+0.24(+0.42%)
Feb 07, 2020	56.96	57.15	56.79	57.03	16,730,972	+0.07(+0.12%)
Feb 06, 2020	56.93	57.26	56.81	56.96	10,848,667	+0.10(+0.17%)
Feb 05, 2020	56.60	56.89	56.53	56.86	23,561,434	+0.45(+0.80%)
Feb 04, 2020	56.52	56.79	56.29	56.41	16,101,927	+0.34(+0.60%)
Feb 03, 2020	56.28	56.49	56.03	56.07	24,559,948	+0.00(+0.00%)
Jan 31, 2020	56.74	56.99	55.91	56.07	17,216,366	-0.64(-1.13%)
Jan 30, 2020	56.07	56.76	56.04	56.71	15,576,770	+0.67(+1.19%)
Jan 29, 2020	56.38	56.42	56.05	56.05	9,352,695	-0.28(-0.50%)
Jan 28, 2020	56.30	56.50	56.24	56.33	8,900,598	+0.07(+0.13%)
Jan 27, 2020	55.96	56.53	55.92	56.26	9,857,009	-0.18(-0.31%)
Jan 24, 2020	56.87	56.94	56.26	56.44	13,447,581	-0.39(-0.69%)
Jan 23, 2020	56.70	56.98	56.48	56.83	16,408,612	-0.05(-0.09%)
Jan 22, 2020	56.85	57.01	56.84	56.88	9,066,210	+0.04(+0.08%)
Jan 21, 2020	56.56	56.86	56.37	56.84	12,732,370	+0.20(+0.34%)
Jan 17, 2020	56.54	56.77	56.46	56.64	16,791,364	+0.10(+0.17%)
Jan 16, 2020	56.46	56.59	56.40	56.54	9,068,518	+0.15(+0.27%)
Jan 15, 2020	55.95	56.51	55.92	56.39	14,032,623	+0.40(+0.71%)
Jan 14, 2020	55.91	56.02	55.83	55.99	8,464,311	+0.02(+0.03%)
Jan 13, 2020	55.63	55.99	55.60	55.98	10,845,485	+0.36(+0.65%)
Jan 10, 2020	55.70	55.78	55.54	55.61	8,349,937	-0.04(-0.06%)
Jan 09, 2020	55.43	55.66	55.29	55.65	7,723,134	+0.39(+0.71%)
Jan 08, 2020	55.10	55.49	54.99	55.26	12,902,573	+0.20(+0.37%)
Jan 07, 2020	55.31	55.36	55.00	55.05	17,585,498	-0.43(-0.77%)
Jan 06, 2020	55.28	55.55	55.19	55.48	25,398,292	+0.12(+0.21%)
Jan 03, 2020	55.25	55.60	55.10	55.36	29,733,046	-0.09(-0.16%)
Jan 02, 2020	56.00	56.00	55.30	55.45	16,293,249	-0.44(-0.79%)
Dec 31, 2019	55.73	55.93	55.61	55.90	5,617,177	+0.05(+0.10%)
Dec 30, 2019	56.04	56.13	55.76	55.84	7,029,158	-0.29(-0.52%)
Dec 27, 2019	56.00	56.15	55.95	56.14	11,622,399	+0.25(+0.44%)
Dec 26, 2019	55.90	55.99	55.74	55.89	9,733,274	+0.05(+0.10%)
Dec 24, 2019	55.83	55.91	55.75	55.83	1,915,433	+0.07(+0.13%)
Dec 23, 2019	56.11	56.11	55.75	55.76	6,767,722	-0.24(-0.43%)
Dec 20, 2019	55.75	56.23	55.72	56.00	17,205,662	+0.42(+0.75%)
Dec 19, 2019	55.36	55.71	55.35	55.58	10,300,948	+0.30(+0.54%)
Dec 18, 2019	55.47	55.65	55.20	55.28	6,206,925	-0.09(-0.16%)
Dec 17, 2019	55.39	55.50	55.30	55.37	9,093,836	-0.09(-0.16%)
Dec 16, 2019	55.42	55.59	55.35	55.46	11,364,715	+0.19(+0.35%)
Dec 13, 2019	54.93	55.35	54.84	55.27	11,539,218	+0.19(+0.35%)
Dec 12, 2019	55.13	55.48	54.96	55.07	13,453,760	-0.04(-0.08%)
Dec 11, 2019	55.16	55.25	54.95	55.12	7,044,873	+0.08(+0.14%)
Dec 10, 2019	55.21	55.28	54.98	55.04	8,172,399	-0.18(-0.32%)
Dec 09, 2019	55.13	55.35	55.13	55.21	7,546,112	+0.04(+0.08%)
Dec 06, 2019	55.07	55.38	55.04	55.17	12,207,725	+0.21(+0.38%)
Dec 05, 2019	54.99	55.00	54.63	54.96	15,273,051	-0.02(-0.03%)
Dec 04, 2019	54.55	55.01	54.49	54.98	19,730,422	+0.36(+0.66%)
Dec 03, 2019	54.60	54.66	54.25	54.62	23,329,508	-0.09(-0.16%)