CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	75.75	75.77	75.32	75.50	12,517,402	-0.33(-0.44%)
Apr 29, 2024	75.61	75.86	75.38	75.83	9,243,984	+0.24(+0.32%)
Apr 26, 2024	75.48	76.00	75.43	75.59	13,488,254	-0.16(-0.21%)
Apr 25, 2024	76.09	76.47	75.47	75.75	14,352,475	-0.18(-0.24%)
Apr 24, 2024	74.84	76.02	74.49	75.93	15,010,149	+0.57(+0.76%)
Apr 23, 2024	75.27	75.43	75.02	75.36	12,820,999	+0.21(+0.28%)
Apr 22, 2024	74.59	75.34	74.25	75.15	12,181,608	+0.71(+0.95%)
Apr 19, 2024	73.69	74.48	73.56	74.44	15,843,132	+0.72(+0.98%)
Apr 18, 2024	73.62	73.89	73.47	73.72	11,964,188	+0.34(+0.46%)
Apr 17, 2024	73.54	73.64	73.03	73.38	12,731,544	+0.27(+0.37%)
Apr 16, 2024	73.23	73.33	72.93	73.11	12,792,101	+0.03(+0.04%)
Apr 15, 2024	73.83	74.02	72.97	73.08	12,119,574	-0.30(-0.41%)
Apr 12, 2024	73.83	74.02	73.30	73.38	14,605,859	-0.75(-1.01%)
Apr 11, 2024	74.67	74.69	73.90	74.13	10,551,803	-0.18(-0.24%)
Apr 10, 2024	74.00	74.42	73.77	74.31	15,018,451	-0.27(-0.36%)
Apr 09, 2024	74.44	74.60	74.02	74.58	12,633,247	+0.36(+0.49%)
Apr 08, 2024	74.20	74.49	74.15	74.22	10,040,773	-0.11(-0.15%)
Apr 05, 2024	74.15	74.56	73.99	74.33	11,149,023	+0.12(+0.16%)
Apr 04, 2024	74.86	74.99	74.11	74.21	18,289,540	-0.32(-0.43%)
Apr 03, 2024	75.33	75.33	74.41	74.53	16,094,720	-0.83(-1.10%)
Apr 02, 2024	75.75	75.86	75.23	75.36	16,268,836	-0.39(-0.51%)
Apr 01, 2024	76.35	76.46	75.75	75.75	13,205,233	-0.61(-0.80%)
Mar 28, 2024	76.49	76.45	76.26	76.36	9,172,873	+0.10(+0.13%)
Mar 27, 2024	75.85	76.26	75.85	76.26	9,848,052	+0.79(+1.05%)
Mar 26, 2024	75.52	75.69	75.41	75.47	7,964,426	+0.04(+0.05%)
Mar 25, 2024	75.64	75.82	75.27	75.43	11,003,718	-0.21(-0.28%)
Mar 22, 2024	76.01	76.13	75.62	75.64	10,942,380	-0.37(-0.49%)
Mar 21, 2024	76.01	76.27	75.69	76.01	8,936,126	+0.04(+0.05%)
Mar 20, 2024	75.85	76.00	75.57	75.97	10,985,804	+0.23(+0.30%)
Mar 19, 2024	75.56	75.78	75.52	75.74	10,245,866	+0.28(+0.37%)
Mar 18, 2024	74.89	75.68	74.89	75.46	10,228,978	+0.48(+0.64%)
Mar 15, 2024	74.65	75.05	74.53	74.98	14,353,234	-0.03(-0.04%)
Mar 14, 2024	75.54	75.72	74.76	75.01	14,189,875	-0.59(-0.77%)
Mar 13, 2024	75.39	75.64	75.28	75.59	9,811,217	+0.19(+0.25%)
Mar 12, 2024	75.19	75.64	75.09	75.40	10,531,824	+0.39(+0.52%)
Mar 11, 2024	74.78	75.13	74.56	75.02	9,385,150	+0.41(+0.55%)
Mar 08, 2024	74.70	74.84	74.34	74.61	13,399,625	-0.60(-0.79%)
Mar 07, 2024	75.09	75.28	74.91	75.21	9,242,456	+0.43(+0.57%)
Mar 06, 2024	74.50	74.91	74.43	74.78	11,903,246	+0.63(+0.84%)
Mar 05, 2024	74.29	74.67	74.00	74.15	15,824,076	+0.18(+0.24%)
Mar 04, 2024	73.63	74.04	73.61	73.98	16,029,396	+0.06(+0.08%)
Mar 01, 2024	73.71	74.00	73.40	73.92	15,626,724	+0.01(+0.01%)
Feb 29, 2024	74.25	74.36	73.76	73.91	14,185,345	-0.12(-0.16%)
Feb 28, 2024	73.90	74.09	73.70	74.02	6,818,665	+0.08(+0.11%)
Feb 27, 2024	73.87	73.99	73.73	73.95	8,355,354	+0.01(+0.01%)
Feb 26, 2024	74.25	74.27	73.83	73.94	11,892,568	-0.30(-0.40%)
Feb 23, 2024	74.04	74.61	73.92	74.23	12,640,742	+0.23(+0.31%)
Feb 22, 2024	73.45	74.08	73.16	74.00	11,831,404	+0.23(+0.31%)
Feb 21, 2024	73.65	73.90	73.42	73.78	13,878,069	+0.27(+0.36%)
Feb 20, 2024	73.26	73.92	73.14	73.51	15,502,056	+0.76(+1.05%)
Feb 16, 2024	72.57	73.08	72.26	72.74	15,682,933	+0.11(+0.15%)
Feb 15, 2024	72.46	72.73	72.38	72.64	14,340,517	+0.47(+0.65%)
Feb 14, 2024	72.25	72.29	71.83	72.17	15,303,236	-0.14(-0.19%)
Feb 13, 2024	73.04	73.25	71.87	72.31	21,799,948	-0.78(-1.07%)
Feb 12, 2024	72.65	73.10	72.27	73.09	13,521,763	+0.52(+0.71%)
Feb 09, 2024	73.06	73.06	72.47	72.58	20,851,528	-0.67(-0.92%)
Feb 08, 2024	73.15	73.54	72.94	73.25	16,407,584	-0.02(-0.03%)
Feb 07, 2024	73.65	73.69	73.20	73.27	7,599,623	-0.07(-0.09%)
Feb 06, 2024	73.17	73.38	72.93	73.34	11,306,915	+0.17(+0.23%)
Feb 05, 2024	73.65	73.70	73.15	73.17	14,671,948	-0.46(-0.62%)
Feb 02, 2024	73.65	73.94	73.27	73.63	23,328,534	-0.24(-0.32%)