CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	68.46	69.16	68.05	68.86	13,282,279	+0.05(+0.07%)
Jun 29, 2022	68.65	69.09	68.48	68.81	9,676,107	+0.43(+0.63%)
Jun 28, 2022	69.51	69.94	68.32	68.38	11,535,420	-0.93(-1.34%)
Jun 27, 2022	69.56	69.68	69.11	69.30	11,464,364	-0.19(-0.27%)
Jun 24, 2022	68.76	69.52	68.51	69.50	14,085,921	+1.34(+1.96%)
Jun 23, 2022	67.32	68.22	67.25	68.16	17,370,466	+1.30(+1.94%)
Jun 22, 2022	66.58	67.32	66.32	66.86	15,941,039	-0.05(-0.07%)
Jun 21, 2022	65.95	67.10	65.63	66.91	16,926,032	+1.74(+2.67%)
Jun 17, 2022	65.52	65.88	64.88	65.17	26,219,174	-0.24(-0.36%)
Jun 16, 2022	65.01	65.91	64.59	65.41	20,084,630	-0.50(-0.76%)
Jun 15, 2022	66.31	66.84	65.17	65.91	21,195,960	+0.07(+0.10%)
Jun 14, 2022	66.61	66.91	65.37	65.84	20,979,790	-0.79(-1.18%)
Jun 13, 2022	67.08	67.55	66.36	66.63	24,093,954	-1.47(-2.16%)
Jun 10, 2022	67.55	68.64	67.20	68.10	18,715,244	-0.29(-0.43%)
Jun 09, 2022	69.37	70.04	68.37	68.39	9,972,237	-1.04(-1.50%)
Jun 08, 2022	69.90	70.05	69.39	69.43	8,339,727	-0.86(-1.23%)
Jun 07, 2022	69.02	70.39	69.02	70.29	9,579,607	+0.37(+0.53%)
Jun 06, 2022	70.38	70.59	69.68	69.92	11,537,467	+0.03(+0.04%)
Jun 03, 2022	70.31	70.59	69.72	69.90	10,297,678	-0.71(-1.01%)
Jun 02, 2022	69.75	70.61	68.61	70.61	18,606,318	+1.01(+1.46%)
Jun 01, 2022	70.61	70.66	69.12	69.59	18,537,552	-0.92(-1.30%)
May 31, 2022	70.63	70.98	69.78	70.51	20,290,700	-0.50(-0.71%)
May 27, 2022	70.30	71.01	70.18	71.01	17,871,252	+0.81(+1.16%)
May 26, 2022	69.78	70.56	69.67	70.20	17,511,302	+0.74(+1.06%)
May 25, 2022	69.31	69.66	68.87	69.46	17,581,850	+0.02(+0.03%)
May 24, 2022	68.16	69.55	68.05	69.44	24,578,818	+1.12(+1.64%)
May 23, 2022	67.68	68.57	67.48	68.32	18,705,360	+1.38(+2.07%)
May 20, 2022	67.18	67.20	65.88	66.94	27,652,060	+0.14(+0.21%)
May 19, 2022	67.63	67.63	66.36	66.80	40,972,836	-1.21(-1.78%)
May 18, 2022	71.89	71.92	67.79	68.01	42,444,396	-4.68(-6.43%)
May 17, 2022	72.94	73.13	71.95	72.69	21,795,520	-0.50(-0.69%)
May 16, 2022	72.81	73.52	72.50	73.19	15,432,393	+0.33(+0.45%)
May 13, 2022	72.14	72.92	71.70	72.86	16,270,485	+1.08(+1.50%)
May 12, 2022	71.94	72.30	71.01	71.78	30,689,996	-0.02(-0.03%)
May 11, 2022	72.20	73.01	71.74	71.80	31,800,304	-0.31(-0.43%)
May 10, 2022	72.98	73.22	71.82	72.11	34,336,072	-0.50(-0.69%)
May 09, 2022	72.08	73.26	71.74	72.61	35,193,032	-0.03(-0.04%)
May 06, 2022	72.30	73.01	71.94	72.64	35,958,184	+0.08(+0.10%)
May 05, 2022	73.57	73.74	72.03	72.57	33,992,836	-1.40(-1.89%)
May 04, 2022	72.37	74.07	72.15	73.97	39,245,668	+1.63(+2.25%)
May 03, 2022	72.42	73.02	71.87	72.34	50,321,648	-0.21(-0.29%)
May 02, 2022	74.02	74.13	71.48	72.55	58,239,600	-0.97(-1.31%)
Apr 29, 2022	75.19	75.30	73.42	73.51	29,363,604	-2.05(-2.72%)
Apr 28, 2022	74.57	75.65	74.19	75.57	23,370,670	+1.10(+1.47%)
Apr 27, 2022	74.36	75.25	74.16	74.47	31,094,394	+0.27(+0.37%)
Apr 26, 2022	75.25	75.61	74.18	74.19	28,371,022	-1.16(-1.55%)
Apr 25, 2022	75.26	75.59	74.02	75.36	33,309,062	+0.33(+0.44%)
Apr 22, 2022	76.40	76.50	74.96	75.03	20,856,454	-1.19(-1.57%)
Apr 21, 2022	76.44	77.02	76.16	76.22	19,540,064	-0.07(-0.09%)
Apr 20, 2022	75.58	76.46	75.53	76.29	22,875,480	+1.13(+1.50%)
Apr 19, 2022	74.06	75.26	74.00	75.16	13,533,470	+1.13(+1.52%)
Apr 18, 2022	74.48	74.75	73.82	74.03	12,067,896	-0.62(-0.82%)
Apr 14, 2022	74.79	75.17	74.60	74.65	12,880,170	-0.02(-0.03%)
Apr 13, 2022	74.19	74.77	74.19	74.67	12,373,296	+0.42(+0.56%)
Apr 12, 2022	74.24	74.76	73.98	74.25	20,916,520	+0.02(+0.03%)
Apr 11, 2022	74.67	74.91	74.09	74.23	19,253,184	-0.30(-0.41%)
Apr 08, 2022	74.42	74.76	74.09	74.54	14,658,592	+0.31(+0.42%)
Apr 07, 2022	73.58	74.38	73.37	74.22	19,339,244	+0.89(+1.21%)
Apr 06, 2022	72.41	73.43	72.10	73.33	25,188,328	+0.92(+1.27%)
Apr 05, 2022	72.02	73.16	72.02	72.41	13,431,002	+0.07(+0.09%)
Apr 04, 2022	72.45	72.45	71.52	72.35	10,158,342	-0.23(-0.31%)