CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	64.73	65.18	64.71	65.10	9,474,948	+0.50(+0.78%)
Jun 29, 2021	64.92	65.03	64.49	64.59	14,140,165	-0.29(-0.44%)
Jun 28, 2021	64.87	65.06	64.74	64.88	8,137,314	+0.06(+0.09%)
Jun 25, 2021	64.37	64.90	64.26	64.83	9,933,029	+0.49(+0.77%)
Jun 24, 2021	64.04	64.41	63.98	64.33	6,818,740	+0.32(+0.49%)
Jun 23, 2021	64.36	64.37	64.02	64.02	7,602,340	-0.40(-0.62%)
Jun 22, 2021	64.33	64.69	64.23	64.42	8,976,205	+0.09(+0.14%)
Jun 21, 2021	63.97	64.39	63.93	64.33	15,347,175	+0.73(+1.15%)
Jun 18, 2021	64.30	64.38	63.58	63.60	18,263,940	-1.15(-1.77%)
Jun 17, 2021	64.52	64.88	64.34	64.74	9,990,367	+0.23(+0.36%)
Jun 16, 2021	65.40	65.47	64.49	64.51	11,366,607	-0.87(-1.33%)
Jun 15, 2021	65.59	65.74	65.32	65.38	5,573,147	-0.16(-0.24%)
Jun 14, 2021	65.52	65.56	65.14	65.54	11,304,426	-0.04(-0.06%)
Jun 11, 2021	65.67	65.69	65.26	65.57	6,742,508	+0.04(+0.06%)
Jun 10, 2021	65.25	65.70	65.22	65.54	8,885,098	+0.41(+0.62%)
Jun 09, 2021	65.32	65.65	65.11	65.13	8,951,050	-0.31(-0.48%)
Jun 08, 2021	66.02	66.10	65.43	65.44	9,244,443	-0.55(-0.84%)
Jun 07, 2021	66.12	66.20	65.70	66.00	7,904,855	-0.11(-0.17%)
Jun 04, 2021	66.07	66.26	65.90	66.11	6,575,610	+0.23(+0.35%)
Jun 03, 2021	65.28	65.93	65.28	65.88	10,179,965	+0.41(+0.62%)
Jun 02, 2021	65.32	65.59	65.17	65.47	6,935,971	+0.24(+0.37%)
Jun 01, 2021	65.70	65.87	65.01	65.23	9,621,586	-0.22(-0.34%)
May 28, 2021	65.42	65.73	65.41	65.45	9,169,976	+0.14(+0.21%)
May 27, 2021	65.83	66.05	65.25	65.32	13,732,573	-0.41(-0.62%)
May 26, 2021	65.90	65.96	65.60	65.72	11,491,800	-0.14(-0.21%)
May 25, 2021	65.89	65.91	65.46	65.86	8,948,713	+0.02(+0.03%)
May 24, 2021	65.73	66.07	65.60	65.84	7,073,459	+0.19(+0.30%)
May 21, 2021	65.81	66.07	65.53	65.65	8,416,157	+0.01(+0.01%)
May 20, 2021	65.05	65.87	65.01	65.64	12,264,021	+0.60(+0.92%)
May 19, 2021	64.94	65.13	64.58	65.04	14,831,535	-0.21(-0.33%)
May 18, 2021	65.53	65.79	65.21	65.25	12,083,065	-0.20(-0.31%)
May 17, 2021	65.58	65.87	65.32	65.45	11,578,862	-0.09(-0.14%)
May 14, 2021	65.51	65.94	65.47	65.55	10,464,051	+0.29(+0.44%)
May 13, 2021	64.34	65.56	64.27	65.26	20,011,628	+0.91(+1.41%)
May 12, 2021	65.08	65.15	64.34	64.35	14,294,887	-0.87(-1.33%)
May 11, 2021	65.82	65.96	64.93	65.22	15,562,904	-0.57(-0.87%)
May 10, 2021	65.57	66.22	65.52	65.80	11,422,687	+0.50(+0.76%)
May 07, 2021	65.20	65.50	65.04	65.30	10,647,124	+0.00(+0.00%)
May 06, 2021	64.59	65.32	64.59	65.30	11,025,864	+0.83(+1.29%)
May 05, 2021	64.49	64.59	64.20	64.47	9,440,288	-0.05(-0.07%)
May 04, 2021	64.71	64.95	64.31	64.51	12,059,213	-0.33(-0.51%)
May 03, 2021	64.46	65.08	64.39	64.84	13,708,398	+0.53(+0.82%)
Apr 30, 2021	64.26	64.34	64.00	64.32	11,667,187	+0.06(+0.09%)
Apr 29, 2021	63.56	64.36	63.56	64.26	9,955,785	+0.67(+1.06%)
Apr 28, 2021	63.80	63.95	63.51	63.59	8,573,819	+0.05(+0.07%)
Apr 27, 2021	63.55	63.67	63.26	63.54	10,903,624	-0.05(-0.07%)
Apr 26, 2021	64.27	64.27	63.49	63.59	9,465,817	-0.72(-1.12%)
Apr 23, 2021	64.34	64.51	64.05	64.31	9,881,089	-0.17(-0.26%)
Apr 22, 2021	64.84	64.88	64.34	64.47	11,805,852	-0.48(-0.74%)
Apr 21, 2021	64.71	65.14	64.71	64.95	11,678,252	+0.32(+0.50%)
Apr 20, 2021	63.83	64.83	63.73	64.63	14,246,378	+0.35(+0.55%)
Apr 19, 2021	64.54	64.67	64.08	64.28	11,756,583	-0.25(-0.39%)
Apr 16, 2021	64.43	64.66	64.18	64.53	8,449,074	+0.37(+0.58%)
Apr 15, 2021	63.80	64.26	63.80	64.16	8,346,214	+0.51(+0.80%)
Apr 14, 2021	63.67	63.74	63.38	63.65	13,076,602	-0.06(-0.09%)
Apr 13, 2021	63.77	63.95	63.62	63.71	12,963,110	-0.34(-0.53%)
Apr 12, 2021	63.79	64.06	63.71	64.05	10,945,841	+0.34(+0.54%)
Apr 09, 2021	63.83	63.97	63.32	63.71	7,594,863	-0.11(-0.17%)
Apr 08, 2021	63.73	63.95	63.65	63.82	11,082,989	+0.06(+0.10%)
Apr 07, 2021	64.02	64.10	63.67	63.75	22,460,706	-0.16(-0.25%)
Apr 06, 2021	63.53	64.15	63.49	63.91	20,881,528	+0.27(+0.42%)
Apr 05, 2021	63.11	63.98	63.00	63.64	21,736,890	+0.80(+1.28%)