CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.93	65.23	64.92	64.96	9,239,304	+0.14(+0.21%)
May 27, 2021	65.34	65.55	64.76	64.83	13,836,397	-0.40(-0.62%)
May 26, 2021	65.40	65.47	65.11	65.23	11,578,682	-0.14(-0.21%)
May 25, 2021	65.39	65.41	64.97	65.37	9,016,368	+0.02(+0.03%)
May 24, 2021	65.24	65.58	65.11	65.35	7,126,936	+0.19(+0.30%)
May 21, 2021	65.31	65.58	65.04	65.16	8,479,787	+0.01(+0.01%)
May 20, 2021	64.56	65.38	64.52	65.15	12,356,742	+0.60(+0.92%)
May 19, 2021	64.45	64.64	64.09	64.55	14,943,667	-0.21(-0.33%)
May 18, 2021	65.04	65.29	64.72	64.76	12,174,418	-0.20(-0.31%)
May 17, 2021	65.09	65.37	64.83	64.96	11,666,403	-0.09(-0.14%)
May 14, 2021	65.02	65.44	64.98	65.05	10,543,163	+0.28(+0.44%)
May 13, 2021	63.86	65.06	63.79	64.77	20,162,924	+0.90(+1.41%)
May 12, 2021	64.59	64.66	63.86	63.87	14,402,961	-0.86(-1.33%)
May 11, 2021	65.33	65.47	64.44	64.73	15,680,566	-0.57(-0.87%)
May 10, 2021	65.08	65.72	65.03	65.30	11,509,047	+0.50(+0.76%)
May 07, 2021	64.71	65.00	64.55	64.81	10,727,620	+0.00(+0.00%)
May 06, 2021	64.10	64.83	64.10	64.81	11,109,224	+0.83(+1.29%)
May 05, 2021	64.01	64.10	63.72	63.98	9,511,660	-0.05(-0.07%)
May 04, 2021	64.22	64.47	63.83	64.03	12,150,385	-0.33(-0.51%)
May 03, 2021	63.97	64.60	63.91	64.36	13,812,038	+0.52(+0.82%)
Apr 30, 2021	63.78	63.86	63.52	63.83	11,755,395	+0.06(+0.09%)
Apr 29, 2021	63.08	63.88	63.08	63.78	10,031,055	+0.67(+1.06%)
Apr 28, 2021	63.32	63.47	63.04	63.11	8,638,640	+0.05(+0.07%)
Apr 27, 2021	63.07	63.20	62.79	63.06	10,986,060	-0.05(-0.07%)
Apr 26, 2021	63.79	63.79	63.02	63.11	9,537,382	-0.72(-1.12%)
Apr 23, 2021	63.86	64.03	63.57	63.83	9,955,794	-0.17(-0.26%)
Apr 22, 2021	64.36	64.39	63.85	63.99	11,895,109	-0.48(-0.74%)
Apr 21, 2021	64.22	64.65	64.22	64.47	11,766,544	+0.32(+0.50%)
Apr 20, 2021	63.35	64.35	63.26	64.15	14,354,085	+0.35(+0.55%)
Apr 19, 2021	64.05	64.18	63.60	63.80	11,845,467	-0.25(-0.39%)
Apr 16, 2021	63.94	64.17	63.70	64.05	8,512,952	+0.37(+0.58%)
Apr 15, 2021	63.32	63.78	63.32	63.68	8,409,314	+0.50(+0.80%)
Apr 14, 2021	63.19	63.27	62.91	63.17	13,175,466	-0.06(-0.09%)
Apr 13, 2021	63.29	63.47	63.15	63.23	13,061,116	-0.34(-0.53%)
Apr 12, 2021	63.31	63.58	63.23	63.57	11,028,596	+0.34(+0.54%)
Apr 09, 2021	63.35	63.49	62.84	63.23	7,652,283	-0.11(-0.17%)
Apr 08, 2021	63.25	63.47	63.17	63.34	11,166,781	+0.06(+0.10%)
Apr 07, 2021	63.54	63.62	63.19	63.27	22,630,518	-0.16(-0.25%)
Apr 06, 2021	63.05	63.67	63.01	63.43	21,039,400	+0.27(+0.42%)
Apr 05, 2021	62.63	63.50	62.52	63.16	21,901,230	+0.80(+1.28%)
Apr 01, 2021	62.42	62.69	61.95	62.37	23,099,094	-0.30(-0.48%)
Mar 31, 2021	62.84	63.10	62.53	62.67	19,882,952	-0.20(-0.32%)
Mar 30, 2021	63.43	63.49	62.75	62.87	15,305,752	-0.68(-1.07%)
Mar 29, 2021	62.73	63.61	62.71	63.55	12,924,507	+0.63(+1.01%)
Mar 26, 2021	61.90	62.95	61.72	62.92	16,457,466	+1.09(+1.77%)
Mar 25, 2021	61.31	61.90	61.01	61.83	16,092,819	+0.60(+0.97%)
Mar 24, 2021	61.32	61.62	61.09	61.23	17,255,924	-0.24(-0.39%)
Mar 23, 2021	61.20	61.75	61.04	61.47	14,405,901	+0.26(+0.42%)
Mar 22, 2021	60.47	61.25	60.42	61.21	15,804,494	+0.64(+1.06%)
Mar 19, 2021	60.43	60.74	60.28	60.57	22,802,510	+0.21(+0.35%)
Mar 18, 2021	60.45	60.70	60.07	60.36	15,885,602	-0.25(-0.41%)
Mar 17, 2021	60.73	60.97	60.40	60.61	13,429,329	-0.09(-0.15%)
Mar 16, 2021	60.55	60.89	60.55	60.70	14,849,696	+0.07(+0.12%)
Mar 15, 2021	60.58	60.68	60.26	60.63	9,188,591	+0.26(+0.44%)
Mar 12, 2021	60.09	60.44	60.04	60.36	11,526,899	+0.49(+0.82%)
Mar 11, 2021	60.08	60.26	59.80	59.87	13,574,322	-0.15(-0.24%)
Mar 10, 2021	59.28	60.28	59.09	60.01	17,345,444	+0.78(+1.31%)
Mar 09, 2021	59.49	59.78	59.19	59.24	18,913,722	-0.05(-0.09%)
Mar 08, 2021	59.06	59.92	58.96	59.29	20,763,412	+0.26(+0.43%)
Mar 05, 2021	58.01	59.21	57.78	59.04	23,802,300	+1.28(+2.21%)
Mar 04, 2021	58.09	58.79	57.48	57.76	28,392,676	-0.21(-0.36%)
Mar 03, 2021	58.09	58.43	57.93	57.97	14,739,104	-0.27(-0.47%)
Mar 02, 2021	58.28	58.69	58.22	58.24	14,183,960	-0.10(-0.17%)