CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	48.50	48.78	48.37	48.73	15,990,990	+0.32(+0.66%)
Mar 28, 2019	48.29	48.54	48.27	48.41	13,725,362	+0.23(+0.49%)
Mar 27, 2019	48.34	48.48	47.93	48.18	14,668,831	-0.16(-0.34%)
Mar 26, 2019	48.10	48.51	48.06	48.34	14,747,516	+0.41(+0.85%)
Mar 25, 2019	47.75	48.06	47.64	47.93	14,435,869	+0.10(+0.20%)
Mar 22, 2019	47.83	48.15	47.77	47.84	24,187,110	-0.06(-0.13%)
Mar 21, 2019	47.26	47.97	47.26	47.90	14,621,681	+0.56(+1.17%)
Mar 20, 2019	47.52	47.61	47.19	47.34	22,834,770	-0.20(-0.42%)
Mar 19, 2019	47.68	47.79	47.36	47.54	15,381,917	-0.03(-0.07%)
Mar 18, 2019	47.52	47.67	47.46	47.58	9,330,352	+0.07(+0.15%)
Mar 15, 2019	47.40	47.63	47.31	47.51	25,153,798	+0.27(+0.57%)
Mar 14, 2019	47.30	47.38	47.16	47.24	9,781,799	-0.04(-0.09%)
Mar 13, 2019	47.05	47.47	47.02	47.28	12,890,941	+0.27(+0.57%)
Mar 12, 2019	47.01	47.18	46.90	47.02	12,551,207	+0.02(+0.04%)
Mar 11, 2019	46.47	47.03	46.47	47.00	12,177,792	+0.60(+1.30%)
Mar 08, 2019	46.41	46.62	46.17	46.40	13,787,011	+0.03(+0.06%)
Mar 07, 2019	46.59	46.67	46.27	46.37	16,596,388	-0.30(-0.65%)
Mar 06, 2019	46.73	46.85	46.46	46.67	13,893,253	-0.07(-0.15%)
Mar 05, 2019	46.77	46.90	46.65	46.74	11,729,984	-0.03(-0.07%)
Mar 04, 2019	46.94	47.03	46.41	46.78	11,708,149	-0.08(-0.17%)
Mar 01, 2019	47.08	47.09	46.52	46.85	12,516,934	-0.09(-0.18%)
Feb 28, 2019	46.83	47.12	46.71	46.94	9,804,741	+0.22(+0.48%)
Feb 27, 2019	46.68	46.78	46.52	46.71	12,516,242	-0.07(-0.15%)
Feb 26, 2019	46.78	46.98	46.68	46.78	17,497,446	+0.03(+0.06%)
Feb 25, 2019	47.11	47.25	46.70	46.76	17,552,886	-0.26(-0.55%)
Feb 22, 2019	46.80	47.02	46.68	47.02	28,662,346	-0.22(-0.48%)
Feb 21, 2019	47.03	47.35	46.89	47.24	13,558,447	+0.14(+0.29%)
Feb 20, 2019	47.15	47.28	46.96	47.10	16,761,423	-0.09(-0.18%)
Feb 19, 2019	47.06	47.37	46.95	47.19	22,958,500	+0.24(+0.52%)
Feb 15, 2019	46.73	47.03	46.51	46.95	14,627,594	+0.44(+0.95%)
Feb 14, 2019	46.54	46.71	46.26	46.51	13,184,106	-0.53(-1.12%)
Feb 13, 2019	47.03	47.18	46.93	47.03	12,513,880	+0.09(+0.18%)
Feb 12, 2019	46.68	47.09	46.61	46.95	13,537,823	+0.36(+0.78%)
Feb 11, 2019	46.51	46.63	46.38	46.59	7,960,308	+0.12(+0.26%)
Feb 08, 2019	46.15	46.46	45.98	46.46	12,850,111	+0.22(+0.47%)
Feb 07, 2019	46.08	46.28	45.93	46.25	16,808,174	-0.03(-0.07%)
Feb 06, 2019	46.14	46.36	46.14	46.28	22,002,740	+0.01(+0.02%)
Feb 05, 2019	46.30	46.40	46.14	46.27	13,077,108	+0.01(+0.02%)
Feb 04, 2019	45.96	46.27	45.88	46.27	15,475,171	+0.29(+0.64%)
Feb 01, 2019	46.26	46.26	45.78	45.97	16,697,504	-0.15(-0.32%)
Jan 31, 2019	45.29	46.24	45.19	46.12	20,706,618	+0.84(+1.85%)
Jan 30, 2019	45.02	45.38	44.92	45.28	16,131,654	+0.30(+0.67%)
Jan 29, 2019	44.96	45.07	44.78	44.98	13,313,610	+0.10(+0.23%)
Jan 28, 2019	44.59	44.89	44.44	44.87	12,730,485	+0.19(+0.43%)
Jan 25, 2019	45.00	45.19	44.62	44.68	14,957,413	-0.18(-0.40%)
Jan 24, 2019	45.19	45.19	44.56	44.87	20,522,196	-0.56(-1.24%)
Jan 23, 2019	45.24	45.56	45.02	45.43	27,557,966	+0.54(+1.19%)
Jan 22, 2019	45.19	45.27	44.53	44.89	24,169,448	-0.41(-0.92%)
Jan 18, 2019	45.03	45.44	44.98	45.31	13,842,927	+0.54(+1.20%)
Jan 17, 2019	44.51	44.86	44.46	44.77	11,804,040	+0.19(+0.43%)
Jan 16, 2019	44.81	44.81	44.42	44.58	15,610,956	-0.24(-0.54%)
Jan 15, 2019	44.37	44.87	44.35	44.82	13,252,637	+0.44(+0.99%)
Jan 14, 2019	44.49	44.58	44.31	44.38	9,043,146	-0.22(-0.48%)
Jan 11, 2019	44.56	44.62	44.36	44.60	13,582,104	+0.13(+0.29%)
Jan 10, 2019	44.12	44.55	44.00	44.47	37,545,092	+0.26(+0.59%)
Jan 09, 2019	44.62	44.66	44.11	44.21	18,157,458	-0.41(-0.93%)
Jan 08, 2019	44.48	44.74	44.26	44.62	32,731,696	+0.41(+0.92%)
Jan 07, 2019	44.17	44.51	43.82	44.22	17,530,858	-0.06(-0.14%)
Jan 04, 2019	43.64	44.28	43.54	44.28	21,999,622	+0.92(+2.13%)
Jan 03, 2019	43.53	43.98	43.29	43.35	25,555,318	-0.25(-0.57%)