CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.92	75.88	75.69	75.79	9,242,127	+0.10(+0.13%)
Mar 27, 2024	75.28	75.69	75.28	75.69	9,922,403	+0.78(+1.05%)
Mar 26, 2024	74.95	75.12	74.84	74.90	8,024,556	+0.04(+0.05%)
Mar 25, 2024	75.07	75.25	74.70	74.86	11,086,794	-0.21(-0.28%)
Mar 22, 2024	75.44	75.56	75.05	75.07	11,024,993	-0.37(-0.49%)
Mar 21, 2024	75.44	75.69	75.12	75.44	9,003,592	+0.04(+0.05%)
Mar 20, 2024	75.28	75.43	75.00	75.40	11,068,745	+0.23(+0.30%)
Mar 19, 2024	74.99	75.21	74.95	75.17	10,323,221	+0.28(+0.37%)
Mar 18, 2024	74.33	75.11	74.33	74.89	10,306,205	+0.48(+0.64%)
Mar 15, 2024	74.09	74.49	73.97	74.42	14,461,553	-0.03(-0.04%)
Mar 14, 2024	74.98	75.16	74.20	74.45	14,296,961	-0.58(-0.77%)
Mar 13, 2024	74.83	75.08	74.72	75.03	9,885,259	+0.19(+0.25%)
Mar 12, 2024	74.62	75.07	74.52	74.84	10,611,304	+0.38(+0.52%)
Mar 11, 2024	74.22	74.56	74.00	74.46	9,455,977	+0.40(+0.55%)
Mar 08, 2024	74.14	74.28	73.79	74.05	13,500,747	-0.59(-0.79%)
Mar 07, 2024	74.52	74.71	74.35	74.64	9,312,206	+0.42(+0.57%)
Mar 06, 2024	73.94	74.35	73.87	74.22	11,993,076	+0.62(+0.84%)
Mar 05, 2024	73.74	74.11	73.45	73.60	15,943,495	+0.18(+0.24%)
Mar 04, 2024	73.08	73.49	73.06	73.42	16,150,365	+0.06(+0.08%)
Mar 01, 2024	73.16	73.44	72.85	73.36	15,744,654	+0.01(+0.01%)
Feb 29, 2024	73.70	73.80	73.21	73.35	14,292,397	-0.12(-0.16%)
Feb 28, 2024	73.34	73.54	73.15	73.47	6,870,123	+0.08(+0.11%)
Feb 27, 2024	73.31	73.43	73.18	73.39	8,418,409	+0.01(+0.01%)
Feb 26, 2024	73.70	73.72	73.27	73.38	11,982,317	-0.30(-0.40%)
Feb 23, 2024	73.49	74.05	73.36	73.68	12,736,138	+0.23(+0.31%)
Feb 22, 2024	72.90	73.53	72.61	73.45	11,920,692	+0.23(+0.31%)
Feb 21, 2024	73.10	73.35	72.87	73.22	13,982,802	+0.27(+0.36%)
Feb 20, 2024	72.71	73.37	72.59	72.96	15,619,045	+0.76(+1.05%)
Feb 16, 2024	72.02	72.53	71.72	72.20	15,801,287	+0.11(+0.15%)
Feb 15, 2024	71.91	72.19	71.83	72.09	14,448,740	+0.46(+0.65%)
Feb 14, 2024	71.71	71.75	71.29	71.63	15,418,725	-0.14(-0.19%)
Feb 13, 2024	72.49	72.70	71.33	71.77	21,964,464	-0.78(-1.07%)
Feb 12, 2024	72.11	72.55	71.73	72.54	13,623,807	+0.51(+0.71%)
Feb 09, 2024	72.51	72.51	71.92	72.03	21,008,886	-0.67(-0.92%)
Feb 08, 2024	72.60	72.99	72.39	72.70	16,531,407	-0.02(-0.03%)
Feb 07, 2024	73.10	73.14	72.65	72.72	7,656,975	-0.07(-0.09%)
Feb 06, 2024	72.62	72.83	72.38	72.79	11,392,245	+0.17(+0.23%)
Feb 05, 2024	73.10	73.15	72.60	72.62	14,782,673	-0.45(-0.62%)
Feb 02, 2024	73.10	73.38	72.72	73.08	23,504,586	-0.24(-0.32%)
Feb 01, 2024	71.87	73.31	71.65	73.31	20,896,326	+1.47(+2.04%)
Jan 31, 2024	72.36	72.56	71.76	71.84	17,478,362	-0.53(-0.74%)
Jan 30, 2024	71.86	72.42	71.61	72.38	11,224,395	+0.40(+0.56%)
Jan 29, 2024	71.76	72.00	71.49	71.97	9,461,437	+0.41(+0.58%)
Jan 26, 2024	71.35	71.67	71.35	71.56	7,544,062	+0.34(+0.48%)
Jan 25, 2024	70.83	71.21	70.53	71.21	12,342,158	+0.68(+0.96%)
Jan 24, 2024	71.35	71.39	70.51	70.53	12,473,847	-0.88(-1.23%)
Jan 23, 2024	71.02	71.52	71.00	71.41	14,075,313	+0.77(+1.09%)
Jan 22, 2024	70.68	70.94	70.50	70.64	15,251,164	-0.34(-0.49%)
Jan 19, 2024	71.25	71.27	70.62	70.99	11,478,947	-0.21(-0.29%)
Jan 18, 2024	71.11	71.24	70.65	71.19	10,706,254	-0.09(-0.12%)
Jan 17, 2024	71.16	71.53	71.02	71.28	9,784,508	-0.05(-0.07%)
Jan 16, 2024	71.74	71.78	71.05	71.33	11,740,033	-0.39(-0.55%)
Jan 12, 2024	71.75	71.90	71.48	71.73	7,828,339	+0.23(+0.32%)
Jan 11, 2024	71.43	71.54	71.01	71.50	9,649,847	-0.01(-0.01%)
Jan 10, 2024	71.60	71.92	71.30	71.51	11,279,613	-0.15(-0.21%)
Jan 09, 2024	71.20	71.66	70.95	71.66	7,955,936	+0.19(+0.26%)
Jan 08, 2024	70.96	71.49	70.92	71.47	9,549,865	+0.52(+0.74%)
Jan 05, 2024	71.15	71.41	70.53	70.95	12,994,437	-0.16(-0.22%)
Jan 04, 2024	71.16	71.59	70.96	71.11	11,027,646	-0.10(-0.14%)
Jan 03, 2024	71.89	72.01	71.10	71.20	14,188,934	-0.56(-0.78%)
Jan 02, 2024	70.71	71.88	70.71	71.77	13,104,899	+0.80(+1.12%)
Dec 29, 2023	70.72	71.00	70.65	70.97	10,619,809	+0.15(+0.21%)
Dec 28, 2023	70.69	70.91	70.59	70.82	6,562,467	+0.03(+0.04%)
Dec 27, 2023	70.48	70.79	70.39	70.79	7,677,801	+0.33(+0.46%)
Dec 26, 2023	70.02	70.64	70.02	70.47	7,019,327	+0.30(+0.42%)
Dec 22, 2023	69.81	70.30	69.75	70.17	7,950,024	+0.53(+0.76%)
Dec 21, 2023	69.53	69.71	69.09	69.64	11,136,159	+0.48(+0.70%)
Dec 20, 2023	70.06	70.22	69.15	69.15	16,955,434	-1.37(-1.94%)
Dec 19, 2023	70.26	70.60	70.23	70.52	8,407,148	+0.14(+0.20%)
Dec 18, 2023	69.96	70.64	69.81	70.39	11,992,838	+0.73(+1.04%)
Dec 15, 2023	69.56	69.86	69.39	69.66	17,829,750	+0.00(+0.00%)
Dec 14, 2023	70.76	70.86	69.61	69.66	16,420,590	-1.04(-1.47%)
Dec 13, 2023	69.43	70.72	69.25	70.70	14,371,213	+1.26(+1.82%)
Dec 12, 2023	69.36	69.44	69.05	69.44	8,963,095	+0.22(+0.32%)
Dec 11, 2023	68.94	69.24	68.83	69.21	16,559,747	+0.66(+0.96%)
Dec 08, 2023	68.91	68.96	68.46	68.56	8,376,918	-0.48(-0.69%)
Dec 07, 2023	68.94	69.26	68.69	69.04	8,728,464	+0.29(+0.43%)
Dec 06, 2023	68.76	68.91	68.46	68.74	11,258,137	-0.18(-0.26%)
Dec 05, 2023	69.36	69.52	68.83	68.92	11,926,669	-0.55(-0.79%)
Dec 04, 2023	69.00	69.70	69.00	69.47	11,643,723	+0.09(+0.13%)
Dec 01, 2023	69.05	69.41	68.84	69.38	13,796,028	+0.28(+0.41%)
Nov 30, 2023	68.48	69.13	68.03	69.09	12,071,128	+0.68(+1.00%)
Nov 29, 2023	69.04	69.04	68.32	68.41	10,097,600	-0.56(-0.81%)
Nov 28, 2023	68.63	69.14	68.62	68.97	8,756,290	+0.31(+0.46%)
Nov 27, 2023	68.78	68.91	68.62	68.65	12,013,044	-0.20(-0.28%)
Nov 24, 2023	68.61	68.91	68.61	68.85	4,602,794	+0.25(+0.37%)
Nov 22, 2023	68.25	68.63	68.25	68.60	9,062,946	+0.49(+0.72%)
Nov 21, 2023	67.89	68.16	67.60	68.11	11,946,141	+0.21(+0.30%)
Nov 20, 2023	67.67	68.02	67.62	67.90	11,915,330	-0.05(-0.07%)
Nov 17, 2023	68.13	68.17	67.71	67.95	11,004,922	-0.09(-0.13%)
Nov 16, 2023	68.17	68.47	67.90	68.04	16,911,054	-0.85(-1.23%)
Nov 15, 2023	68.84	69.03	68.66	68.89	10,859,561	+0.55(+0.80%)
Nov 14, 2023	67.99	68.57	67.96	68.34	13,909,245	+0.69(+1.03%)
Nov 13, 2023	67.37	67.84	67.31	67.65	8,734,358	+0.22(+0.32%)
Nov 10, 2023	67.12	67.50	66.76	67.43	9,476,270	+0.47(+0.70%)
Nov 09, 2023	67.31	67.37	66.81	66.96	10,571,184	-0.27(-0.41%)
Nov 08, 2023	67.63	67.73	67.05	67.24	10,719,216	-0.26(-0.39%)
Nov 07, 2023	67.35	67.78	67.28	67.50	12,850,007	+0.17(+0.25%)
Nov 06, 2023	67.25	67.63	67.20	67.33	14,995,222	+0.11(+0.16%)
Nov 03, 2023	67.54	67.80	67.23	67.23	17,591,056	+0.08(+0.12%)
Nov 02, 2023	66.52	67.24	66.27	67.15	21,655,952	+0.86(+1.30%)
Nov 01, 2023	66.41	66.54	65.92	66.29	19,133,414	-0.07(-0.10%)
Oct 31, 2023	66.18	66.42	65.85	66.36	8,781,060	+0.23(+0.35%)
Oct 30, 2023	65.35	66.24	65.35	66.12	12,500,993	+1.02(+1.56%)
Oct 27, 2023	65.89	66.15	64.90	65.10	17,986,224	-0.90(-1.36%)
Oct 26, 2023	66.46	66.71	65.98	66.00	13,971,226	-0.43(-0.65%)
Oct 25, 2023	66.10	66.72	65.93	66.43	11,606,774	+0.22(+0.34%)
Oct 24, 2023	65.75	66.33	65.74	66.21	12,430,115	+0.56(+0.85%)
Oct 23, 2023	65.70	66.13	65.47	65.65	14,089,541	-0.13(-0.19%)
Oct 20, 2023	66.18	66.47	65.78	65.78	15,064,374	-0.25(-0.39%)
Oct 19, 2023	66.47	66.74	66.02	66.03	18,648,890	-0.49(-0.73%)
Oct 18, 2023	66.55	67.03	66.41	66.52	16,991,812	+0.24(+0.37%)
Oct 17, 2023	65.73	66.41	65.73	66.28	13,490,969	+0.28(+0.43%)
Oct 16, 2023	65.70	66.20	65.43	65.99	16,539,446	+0.67(+1.03%)
Oct 13, 2023	64.87	65.42	64.75	65.32	15,995,947	+0.57(+0.88%)
Oct 12, 2023	65.66	65.69	64.53	64.75	15,529,091	-0.71(-1.09%)
Oct 11, 2023	66.21	66.32	65.17	65.47	18,712,426	-0.45(-0.68%)
Oct 10, 2023	65.79	66.23	65.58	65.92	19,235,860	+0.66(+1.02%)
Oct 09, 2023	64.95	65.28	64.49	65.25	16,017,851	+0.06(+0.09%)
Oct 06, 2023	65.27	65.42	63.74	65.19	29,374,350	-0.36(-0.55%)
Oct 05, 2023	66.75	66.83	65.53	65.55	16,113,775	-1.32(-1.97%)
Oct 04, 2023	66.51	66.92	66.13	66.87	15,465,851	+0.53(+0.80%)
Oct 03, 2023	66.63	66.97	66.29	66.35	15,745,337	-0.48(-0.72%)
Oct 02, 2023	67.13	67.21	66.38	66.83	12,929,070	-0.46(-0.68%)
Sep 29, 2023	67.70	67.80	66.93	67.29	12,064,864	-0.20(-0.29%)
Sep 28, 2023	67.37	67.66	67.20	67.48	12,368,412	+0.21(+0.31%)
Sep 27, 2023	67.73	67.95	66.93	67.28	14,504,176	-0.56(-0.82%)
Sep 26, 2023	68.05	68.24	67.76	67.83	11,804,170	-0.51(-0.74%)
Sep 25, 2023	68.37	68.37	68.02	68.34	9,344,649	-0.24(-0.36%)
Sep 22, 2023	68.98	69.15	68.55	68.59	12,520,453	-0.37(-0.54%)
Sep 21, 2023	69.80	69.88	68.95	68.96	12,234,311	-0.90(-1.29%)
Sep 20, 2023	69.98	70.33	69.65	69.86	11,091,260	+0.07(+0.10%)
Sep 19, 2023	69.84	69.91	69.44	69.79	7,908,741	-0.17(-0.24%)
Sep 18, 2023	70.21	70.24	69.66	69.95	6,996,306	-0.02(-0.03%)
Sep 15, 2023	70.42	70.66	69.92	69.98	11,213,967	-0.58(-0.83%)
Sep 14, 2023	70.05	70.61	70.02	70.56	9,632,875	+0.71(+1.01%)
Sep 13, 2023	69.76	70.03	69.61	69.85	8,096,364	+0.21(+0.31%)
Sep 12, 2023	70.28	70.30	69.58	69.64	13,693,789	-0.60(-0.86%)
Sep 11, 2023	69.74	70.30	69.74	70.24	8,700,941	+0.60(+0.86%)
Sep 08, 2023	69.58	69.65	69.36	69.64	8,569,277	+0.09(+0.13%)
Sep 07, 2023	69.51	69.80	69.27	69.55	10,449,308	+0.17(+0.24%)
Sep 06, 2023	69.39	69.54	69.16	69.39	9,317,887	-0.08(-0.11%)
Sep 05, 2023	69.94	70.20	69.46	69.46	8,889,908	-0.60(-0.86%)
Sep 01, 2023	70.90	70.94	69.83	70.07	8,593,519	-0.60(-0.85%)
Aug 31, 2023	70.77	71.02	70.65	70.67	7,960,148	-0.36(-0.51%)
Aug 30, 2023	71.00	71.25	70.84	71.03	9,965,749	+0.12(+0.16%)
Aug 29, 2023	70.70	70.95	70.30	70.91	9,784,195	+0.25(+0.36%)
Aug 28, 2023	70.57	70.79	70.41	70.66	7,119,598	+0.32(+0.46%)
Aug 25, 2023	70.24	70.51	69.90	70.34	13,475,796	+0.39(+0.56%)
Aug 24, 2023	70.27	70.90	69.93	69.95	14,205,908	-0.56(-0.80%)
Aug 23, 2023	70.29	70.51	70.17	70.51	11,115,956	+0.47(+0.67%)
Aug 22, 2023	70.22	70.30	69.95	70.05	11,836,415	-0.40(-0.57%)
Aug 21, 2023	70.74	70.87	70.14	70.45	12,360,707	-0.48(-0.67%)
Aug 18, 2023	70.54	71.07	70.47	70.92	12,699,503	+0.26(+0.37%)
Aug 17, 2023	71.37	71.55	70.55	70.66	12,147,231	-0.69(-0.97%)
Aug 16, 2023	71.81	72.01	71.26	71.35	15,253,330	-0.17(-0.23%)
Aug 15, 2023	72.09	72.20	71.48	71.51	13,649,882	-0.78(-1.07%)
Aug 14, 2023	72.75	72.94	72.16	72.29	11,825,087	-0.36(-0.49%)
Aug 11, 2023	72.56	72.83	72.39	72.65	7,693,739	+0.12(+0.16%)
Aug 10, 2023	72.91	73.36	72.43	72.53	10,664,069	-0.15(-0.20%)
Aug 09, 2023	72.61	73.06	72.49	72.68	12,264,705	+0.11(+0.15%)
Aug 08, 2023	73.05	73.12	72.38	72.57	12,235,262	-0.52(-0.72%)
Aug 07, 2023	72.64	73.17	72.62	73.10	9,138,287	+0.59(+0.82%)
Aug 04, 2023	73.33	73.50	72.44	72.50	10,319,406	-0.73(-0.99%)
Aug 03, 2023	73.40	73.58	73.19	73.23	9,036,850	-0.20(-0.28%)
Aug 02, 2023	72.88	73.90	72.88	73.44	11,850,312	+0.26(+0.36%)
Aug 01, 2023	73.48	73.79	73.12	73.17	9,654,158	-0.40(-0.54%)
Jul 31, 2023	73.82	74.04	73.29	73.57	10,354,744	-0.34(-0.46%)
Jul 28, 2023	73.80	74.20	73.60	73.91	9,958,650	+0.76(+1.04%)
Jul 27, 2023	73.94	74.12	73.16	73.16	10,304,704	-0.65(-0.88%)
Jul 26, 2023	73.52	74.01	73.41	73.81	10,817,415	+0.09(+0.12%)
Jul 25, 2023	73.65	73.74	73.34	73.72	8,830,651	-0.02(-0.03%)
Jul 24, 2023	73.44	73.84	73.37	73.74	11,008,909	+0.28(+0.38%)
Jul 21, 2023	73.32	73.66	73.23	73.46	14,246,683	+0.25(+0.34%)
Jul 20, 2023	72.65	73.31	72.49	73.20	16,582,878	+0.62(+0.86%)
Jul 19, 2023	72.09	72.66	72.04	72.58	15,154,078	+0.73(+1.01%)
Jul 18, 2023	71.86	72.47	71.63	71.85	10,424,540	-0.08(-0.11%)
Jul 17, 2023	71.87	72.17	71.67	71.93	9,777,440	-0.21(-0.30%)
Jul 14, 2023	71.92	72.27	71.71	72.14	12,844,880	+0.24(+0.34%)
Jul 13, 2023	71.73	72.03	71.44	71.90	10,894,723	+0.30(+0.42%)
Jul 12, 2023	71.56	71.79	71.44	71.60	13,056,179	+0.17(+0.23%)
Jul 11, 2023	71.39	71.54	71.00	71.44	10,102,901	+0.11(+0.15%)
Jul 10, 2023	71.46	72.03	71.24	71.33	12,307,356	-0.02(-0.03%)
Jul 07, 2023	72.12	72.12	71.30	71.35	16,890,996	-0.94(-1.30%)
Jul 06, 2023	72.14	72.33	71.92	72.29	15,321,682	-0.18(-0.25%)
Jul 05, 2023	72.30	72.54	72.21	72.48	18,099,500	-0.13(-0.17%)
Jul 03, 2023	71.93	72.60	71.74	72.60	13,196,395	+0.56(+0.78%)
Jun 30, 2023	71.58	72.14	71.52	72.04	14,688,464	+0.62(+0.87%)
Jun 29, 2023	71.13	71.53	70.90	71.42	10,314,505	-0.07(-0.10%)
Jun 28, 2023	71.64	71.69	71.10	71.48	13,179,193	-0.49(-0.67%)
Jun 27, 2023	71.56	72.03	71.54	71.97	9,230,638	+0.21(+0.30%)
Jun 26, 2023	71.66	71.79	71.15	71.76	9,220,402	+0.10(+0.14%)
Jun 23, 2023	72.25	72.25	71.62	71.66	9,994,212	-0.48(-0.66%)
Jun 22, 2023	72.09	72.24	71.85	72.14	17,758,152	+0.42(+0.58%)
Jun 21, 2023	71.43	71.95	71.15	71.72	14,036,923	+0.25(+0.35%)
Jun 20, 2023	71.92	72.14	71.45	71.47	10,020,454	-0.55(-0.76%)
Jun 16, 2023	72.15	72.38	71.95	72.01	13,140,569	+0.09(+0.12%)
Jun 15, 2023	71.46	72.09	71.33	71.93	16,850,572	-2.29(-3.08%)
May 08, 2023	74.17	74.31	73.97	74.21	8,367,006	-0.22(-0.30%)
May 05, 2023	73.86	74.49	73.78	74.43	10,866,088	+0.68(+0.93%)
May 04, 2023	74.01	74.12	73.51	73.75	12,113,685	-0.18(-0.25%)
May 03, 2023	74.32	74.63	73.91	73.93	12,086,749	-0.61(-0.82%)
May 02, 2023	74.67	74.71	73.79	74.54	19,842,062	-0.20(-0.27%)
May 01, 2023	74.56	75.05	74.54	74.74	11,261,517	+0.06(+0.08%)
Apr 28, 2023	74.48	74.82	74.30	74.68	10,117,854	+0.40(+0.53%)
Apr 27, 2023	73.51	74.36	73.46	74.29	11,704,303	+0.82(+1.12%)
Apr 26, 2023	73.70	73.99	73.43	73.47	9,102,739	-0.58(-0.78%)
Apr 25, 2023	74.12	74.62	73.97	74.05	12,628,588	-0.10(-0.13%)
Apr 24, 2023	73.85	74.19	73.85	74.14	9,044,424	+0.30(+0.40%)
Apr 21, 2023	73.81	74.23	73.69	73.85	10,815,910	+0.53(+0.72%)
Apr 20, 2023	72.88	76.38	72.84	73.31	7,761,229	+0.17(+0.24%)
Apr 19, 2023	73.28	73.35	72.92	73.14	6,515,615	-0.05(-0.07%)
Apr 18, 2023	72.96	73.26	72.72	73.19	7,500,040	+0.22(+0.30%)
Apr 17, 2023	72.65	72.97	72.56	72.97	10,040,752	+0.46(+0.64%)
Apr 14, 2023	72.77	73.09	72.31	72.50	9,114,053	-0.46(-0.63%)
Apr 13, 2023	72.59	73.01	72.25	72.97	14,908,010	+0.40(+0.56%)
Apr 12, 2023	72.88	73.12	72.47	72.56	10,769,530	-0.33(-0.45%)
Apr 11, 2023	72.81	73.09	72.76	72.89	13,421,868	+0.21(+0.29%)
Apr 10, 2023	72.43	72.70	71.98	72.68	9,771,120	+0.00(+0.00%)
Apr 06, 2023	72.55	72.80	72.24	72.68	8,934,789	+0.06(+0.08%)
Apr 05, 2023	72.49	72.94	72.49	72.62	12,867,904	+0.34(+0.47%)
Apr 04, 2023	72.40	72.71	72.12	72.28	7,541,210	-0.14(-0.20%)