CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	64.25	64.69	64.22	64.61	9,546,474	+0.50(+0.78%)
Jun 29, 2021	64.43	64.55	64.01	64.11	14,246,908	-0.29(-0.44%)
Jun 28, 2021	64.39	64.57	64.25	64.40	8,198,742	+0.06(+0.09%)
Jun 25, 2021	63.89	64.42	63.77	64.34	10,008,012	+0.49(+0.77%)
Jun 24, 2021	63.56	63.93	63.50	63.85	6,870,214	+0.31(+0.49%)
Jun 23, 2021	63.88	63.89	63.54	63.54	7,659,730	-0.40(-0.62%)
Jun 22, 2021	63.85	64.20	63.75	63.94	9,043,966	+0.09(+0.14%)
Jun 21, 2021	63.49	63.91	63.46	63.84	15,463,029	+0.72(+1.15%)
Jun 18, 2021	63.82	63.90	63.10	63.12	18,401,814	-1.14(-1.77%)
Jun 17, 2021	64.04	64.39	63.86	64.26	10,065,783	+0.23(+0.36%)
Jun 16, 2021	64.91	64.98	64.01	64.03	11,452,413	-0.86(-1.33%)
Jun 15, 2021	65.10	65.25	64.83	64.89	5,615,219	-0.16(-0.24%)
Jun 14, 2021	65.03	65.06	64.65	65.05	11,389,762	-0.04(-0.06%)
Jun 11, 2021	65.17	65.20	64.77	65.08	6,793,407	+0.04(+0.06%)
Jun 10, 2021	64.76	65.21	64.73	65.05	8,952,171	+0.40(+0.62%)
Jun 09, 2021	64.84	65.16	64.62	64.64	9,018,620	-0.31(-0.48%)
Jun 08, 2021	65.52	65.61	64.94	64.95	9,314,229	-0.55(-0.84%)
Jun 07, 2021	65.62	65.71	65.21	65.50	7,964,528	-0.11(-0.17%)
Jun 04, 2021	65.58	65.77	65.40	65.61	6,625,249	+0.23(+0.35%)
Jun 03, 2021	64.79	65.44	64.79	65.39	10,256,812	+0.40(+0.62%)
Jun 02, 2021	64.84	65.10	64.68	64.98	6,988,330	+0.24(+0.37%)
Jun 01, 2021	65.21	65.38	64.52	64.74	9,694,218	-0.22(-0.34%)
May 28, 2021	64.93	65.23	64.92	64.96	9,239,199	+0.14(+0.21%)
May 27, 2021	65.34	65.55	64.76	64.83	13,836,239	-0.40(-0.62%)
May 26, 2021	65.40	65.47	65.11	65.23	11,578,550	-0.14(-0.21%)
May 25, 2021	65.39	65.41	64.97	65.37	9,016,266	+0.02(+0.03%)
May 24, 2021	65.24	65.58	65.11	65.35	7,126,855	+0.19(+0.30%)
May 21, 2021	65.31	65.58	65.04	65.16	8,479,690	+0.01(+0.01%)
May 20, 2021	64.56	65.38	64.52	65.15	12,356,601	+0.60(+0.92%)
May 19, 2021	64.45	64.64	64.09	64.55	14,943,497	-0.21(-0.33%)
May 18, 2021	65.04	65.29	64.73	64.76	12,174,279	-0.20(-0.31%)
May 17, 2021	65.09	65.37	64.83	64.96	11,666,270	-0.09(-0.14%)
May 14, 2021	65.02	65.45	64.98	65.06	10,543,043	+0.28(+0.44%)
May 13, 2021	63.86	65.06	63.79	64.77	20,162,694	+0.90(+1.41%)
May 12, 2021	64.59	64.66	63.86	63.87	14,402,798	-0.86(-1.33%)
May 11, 2021	65.33	65.47	64.44	64.73	15,680,387	-0.57(-0.87%)
May 10, 2021	65.08	65.73	65.03	65.30	11,508,916	+0.50(+0.76%)
May 07, 2021	64.71	65.00	64.55	64.81	10,727,498	+0.00(+0.00%)
May 06, 2021	64.10	64.83	64.10	64.81	11,109,097	+0.83(+1.29%)
May 05, 2021	64.01	64.10	63.72	63.98	9,511,552	-0.05(-0.07%)
May 04, 2021	64.22	64.47	63.83	64.03	12,150,247	-0.33(-0.51%)
May 03, 2021	63.97	64.60	63.91	64.36	13,811,881	+0.52(+0.82%)
Apr 30, 2021	63.78	63.86	63.52	63.84	11,755,261	+0.06(+0.09%)
Apr 29, 2021	63.08	63.88	63.08	63.78	10,030,941	+0.67(+1.06%)
Apr 28, 2021	63.32	63.47	63.04	63.11	8,638,542	+0.05(+0.07%)
Apr 27, 2021	63.07	63.20	62.79	63.06	10,985,935	-0.05(-0.07%)
Apr 26, 2021	63.79	63.79	63.02	63.11	9,537,273	-0.72(-1.12%)
Apr 23, 2021	63.86	64.03	63.57	63.83	9,955,681	-0.17(-0.26%)
Apr 22, 2021	64.36	64.39	63.85	63.99	11,894,974	-0.48(-0.74%)
Apr 21, 2021	64.22	64.65	64.22	64.47	11,766,410	+0.32(+0.50%)
Apr 20, 2021	63.35	64.35	63.26	64.15	14,353,922	+0.35(+0.55%)
Apr 19, 2021	64.06	64.18	63.60	63.80	11,845,332	-0.25(-0.39%)
Apr 16, 2021	63.95	64.17	63.70	64.05	8,512,855	+0.37(+0.58%)
Apr 15, 2021	63.32	63.78	63.32	63.68	8,409,219	+0.50(+0.80%)
Apr 14, 2021	63.19	63.27	62.91	63.17	13,175,316	-0.06(-0.09%)
Apr 13, 2021	63.29	63.47	63.15	63.23	13,060,968	-0.34(-0.53%)
Apr 12, 2021	63.31	63.58	63.23	63.57	11,028,471	+0.34(+0.54%)
Apr 09, 2021	63.35	63.49	62.84	63.23	7,652,196	-0.11(-0.17%)
Apr 08, 2021	63.25	63.47	63.17	63.34	11,166,654	+0.06(+0.10%)
Apr 07, 2021	63.54	63.62	63.19	63.28	22,630,260	-0.16(-0.25%)
Apr 06, 2021	63.06	63.67	63.01	63.43	21,039,162	+0.27(+0.42%)
Apr 05, 2021	62.63	63.50	62.52	63.17	21,900,980	+0.80(+1.28%)