CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	75.18	75.20	74.76	74.93	12,611,895	-0.33(-0.44%)
Apr 29, 2024	75.04	75.29	74.82	75.26	9,313,766	+0.24(+0.32%)
Apr 26, 2024	74.91	75.43	74.86	75.02	13,590,076	-0.16(-0.21%)
Apr 25, 2024	75.52	75.90	74.90	75.18	14,460,821	-0.18(-0.24%)
Apr 24, 2024	74.28	75.45	73.93	75.36	15,123,459	+0.57(+0.76%)
Apr 23, 2024	74.71	74.86	74.46	74.80	12,917,784	+0.21(+0.28%)
Apr 22, 2024	74.03	74.78	73.70	74.59	12,273,566	+0.70(+0.95%)
Apr 19, 2024	73.14	73.92	73.01	73.88	15,962,731	+0.71(+0.98%)
Apr 18, 2024	73.07	73.34	72.91	73.17	12,054,505	+0.34(+0.46%)
Apr 17, 2024	72.99	73.09	72.48	72.83	12,827,653	+0.27(+0.37%)
Apr 16, 2024	72.68	72.78	72.38	72.56	12,888,668	+0.03(+0.04%)
Apr 15, 2024	73.28	73.47	72.43	72.53	12,211,064	-0.30(-0.41%)
Apr 12, 2024	73.28	73.47	72.75	72.83	14,716,118	-0.74(-1.01%)
Apr 11, 2024	74.11	74.13	73.35	73.57	10,631,458	-0.18(-0.24%)
Apr 10, 2024	73.45	73.87	73.22	73.75	15,131,824	-0.27(-0.36%)
Apr 09, 2024	73.88	74.04	73.46	74.02	12,728,614	+0.36(+0.49%)
Apr 08, 2024	73.64	73.93	73.59	73.66	10,116,570	-0.11(-0.15%)
Apr 05, 2024	73.59	74.00	73.44	73.77	11,233,186	+0.12(+0.16%)
Apr 04, 2024	74.30	74.43	73.56	73.65	18,427,606	-0.32(-0.43%)
Apr 03, 2024	74.77	74.77	73.85	73.97	16,216,218	-0.82(-1.10%)
Apr 02, 2024	75.18	75.29	74.67	74.80	16,391,648	-0.39(-0.51%)
Apr 01, 2024	75.78	75.89	75.18	75.18	13,304,918	-0.61(-0.80%)
Mar 28, 2024	75.92	75.88	75.69	75.79	9,242,118	+0.10(+0.13%)
Mar 27, 2024	75.28	75.69	75.28	75.69	9,922,394	+0.78(+1.05%)
Mar 26, 2024	74.95	75.12	74.84	74.90	8,024,549	+0.04(+0.05%)
Mar 25, 2024	75.07	75.25	74.70	74.86	11,086,784	-0.21(-0.28%)
Mar 22, 2024	75.44	75.56	75.05	75.07	11,024,983	-0.37(-0.49%)
Mar 21, 2024	75.44	75.69	75.12	75.44	9,003,584	+0.04(+0.05%)
Mar 20, 2024	75.28	75.43	75.00	75.40	11,068,735	+0.23(+0.30%)
Mar 19, 2024	74.99	75.21	74.95	75.17	10,323,211	+0.28(+0.37%)
Mar 18, 2024	74.33	75.11	74.33	74.89	10,306,196	+0.48(+0.64%)
Mar 15, 2024	74.09	74.49	73.97	74.42	14,461,586	-0.03(-0.04%)
Mar 14, 2024	74.98	75.15	74.20	74.45	14,296,993	-0.58(-0.77%)
Mar 13, 2024	74.83	75.08	74.72	75.03	9,885,282	+0.19(+0.25%)
Mar 12, 2024	74.62	75.07	74.52	74.84	10,611,328	+0.38(+0.52%)
Mar 11, 2024	74.22	74.56	74.00	74.46	9,455,998	+0.40(+0.55%)
Mar 08, 2024	74.14	74.28	73.79	74.05	13,500,778	-0.59(-0.79%)
Mar 07, 2024	74.52	74.71	74.35	74.64	9,312,226	+0.42(+0.57%)
Mar 06, 2024	73.94	74.35	73.87	74.22	11,993,103	+0.62(+0.84%)
Mar 05, 2024	73.74	74.11	73.45	73.60	15,943,531	+0.18(+0.24%)
Mar 04, 2024	73.08	73.48	73.06	73.42	16,150,401	+0.06(+0.08%)
Mar 01, 2024	73.15	73.44	72.85	73.36	15,744,689	+0.01(+0.01%)
Feb 29, 2024	73.70	73.80	73.21	73.35	14,292,429	-0.12(-0.16%)
Feb 28, 2024	73.34	73.54	73.15	73.47	6,870,139	+0.08(+0.11%)
Feb 27, 2024	73.31	73.43	73.18	73.39	8,418,428	+0.01(+0.01%)
Feb 26, 2024	73.70	73.72	73.27	73.38	11,982,344	-0.30(-0.40%)
Feb 23, 2024	73.49	74.05	73.36	73.68	12,736,166	+0.23(+0.31%)
Feb 22, 2024	72.90	73.53	72.61	73.45	11,920,718	+0.23(+0.31%)
Feb 21, 2024	73.10	73.35	72.87	73.22	13,982,834	+0.27(+0.36%)
Feb 20, 2024	72.71	73.37	72.59	72.96	15,619,080	+0.76(+1.05%)
Feb 16, 2024	72.02	72.53	71.72	72.20	15,801,322	+0.11(+0.15%)
Feb 15, 2024	71.91	72.19	71.83	72.09	14,448,773	+0.46(+0.65%)
Feb 14, 2024	71.71	71.75	71.29	71.63	15,418,759	-0.14(-0.19%)
Feb 13, 2024	72.49	72.70	71.33	71.77	21,964,514	-0.78(-1.07%)
Feb 12, 2024	72.11	72.55	71.73	72.54	13,623,838	+0.51(+0.71%)
Feb 09, 2024	72.51	72.51	71.93	72.03	21,008,934	-0.67(-0.92%)
Feb 08, 2024	72.60	72.99	72.39	72.70	16,531,444	-0.02(-0.03%)
Feb 07, 2024	73.10	73.14	72.65	72.72	7,656,992	-0.07(-0.09%)
Feb 06, 2024	72.62	72.83	72.38	72.79	11,392,270	+0.17(+0.23%)
Feb 05, 2024	73.10	73.14	72.60	72.62	14,782,706	-0.45(-0.62%)
Feb 02, 2024	73.10	73.38	72.72	73.08	23,504,640	-0.24(-0.32%)