CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	67.94	68.64	67.54	68.34	13,382,545	+0.05(+0.07%)
Jun 29, 2022	68.13	68.57	67.97	68.29	9,749,151	+0.43(+0.63%)
Jun 28, 2022	68.98	69.42	67.81	67.87	11,622,500	-0.92(-1.34%)
Jun 27, 2022	69.04	69.15	68.59	68.79	11,550,908	-0.19(-0.27%)
Jun 24, 2022	68.25	69.00	68.00	68.97	14,192,254	+1.33(+1.96%)
Jun 23, 2022	66.82	67.71	66.75	67.65	17,501,594	+1.29(+1.94%)
Jun 22, 2022	66.08	66.82	65.82	66.36	16,061,376	-0.05(-0.07%)
Jun 21, 2022	65.45	66.59	65.14	66.41	17,053,804	+1.73(+2.67%)
Jun 17, 2022	65.03	65.39	64.39	64.68	26,417,100	-0.23(-0.36%)
Jun 16, 2022	64.52	65.42	64.11	64.92	20,236,246	-0.50(-0.76%)
Jun 15, 2022	65.81	66.34	64.68	65.42	21,355,966	+0.07(+0.10%)
Jun 14, 2022	66.11	66.41	64.88	65.35	21,138,164	-0.78(-1.18%)
Jun 13, 2022	66.58	67.04	65.86	66.13	24,275,838	-1.46(-2.16%)
Jun 10, 2022	67.04	68.12	66.69	67.59	18,856,524	-0.29(-0.43%)
Jun 09, 2022	68.85	69.52	67.85	67.88	10,047,517	-1.03(-1.50%)
Jun 08, 2022	69.37	69.53	68.87	68.91	8,402,682	-0.86(-1.23%)
Jun 07, 2022	68.50	69.86	68.50	69.77	9,651,923	+0.37(+0.53%)
Jun 06, 2022	69.85	70.06	69.16	69.40	11,624,562	+0.03(+0.04%)
Jun 03, 2022	69.79	70.06	69.19	69.37	10,375,414	-0.70(-1.01%)
Jun 02, 2022	69.23	70.08	68.09	70.08	18,746,776	+1.01(+1.46%)
Jun 01, 2022	70.08	70.13	68.61	69.07	18,677,490	-0.91(-1.30%)
May 31, 2022	70.11	70.44	69.26	69.98	20,443,872	-0.50(-0.71%)
May 27, 2022	69.78	70.48	69.65	70.48	18,006,160	+0.81(+1.16%)
May 26, 2022	69.26	70.03	69.15	69.67	17,643,492	+0.73(+1.06%)
May 25, 2022	68.79	69.14	68.36	68.94	17,714,572	+0.02(+0.03%)
May 24, 2022	67.65	69.02	67.54	68.92	24,764,360	+1.11(+1.64%)
May 23, 2022	67.17	68.06	66.98	67.81	18,846,564	+1.37(+2.07%)
May 20, 2022	66.68	66.69	65.38	66.44	27,860,802	+0.14(+0.21%)
May 19, 2022	67.13	67.13	65.86	66.30	41,282,136	-1.20(-1.78%)
May 18, 2022	71.36	71.38	67.29	67.50	42,764,804	-4.64(-6.43%)
May 17, 2022	72.39	72.58	71.41	72.14	21,960,052	-0.50(-0.69%)
May 16, 2022	72.27	72.97	71.96	72.64	15,548,890	+0.33(+0.45%)
May 13, 2022	71.60	72.37	71.17	72.31	16,393,309	+1.07(+1.50%)
May 12, 2022	71.40	71.76	70.48	71.24	30,921,672	-0.02(-0.03%)
May 11, 2022	71.66	72.46	71.20	71.26	32,040,360	-0.31(-0.43%)
May 10, 2022	72.44	72.67	71.28	71.57	34,595,272	-0.50(-0.69%)
May 09, 2022	71.54	72.71	71.21	72.07	35,458,700	-0.03(-0.04%)
May 06, 2022	71.76	72.46	71.40	72.10	36,229,628	+0.08(+0.10%)
May 05, 2022	73.02	73.19	71.49	72.02	34,249,444	-1.39(-1.89%)
May 04, 2022	71.83	73.52	71.61	73.41	39,541,932	+1.62(+2.25%)
May 03, 2022	71.88	72.47	71.33	71.80	50,701,520	-0.21(-0.29%)
May 02, 2022	73.47	73.57	70.94	72.00	58,679,244	-0.96(-1.31%)
Apr 29, 2022	74.63	74.74	72.87	72.96	29,585,266	-2.04(-2.72%)
Apr 28, 2022	74.02	75.09	73.63	75.00	23,547,092	+1.09(+1.47%)
Apr 27, 2022	73.80	74.68	73.60	73.91	31,329,122	+0.27(+0.37%)
Apr 26, 2022	74.68	75.04	73.62	73.64	28,585,192	-1.16(-1.55%)
Apr 25, 2022	74.70	75.02	73.47	74.80	33,560,508	+0.33(+0.44%)
Apr 22, 2022	75.83	75.92	74.40	74.47	21,013,898	-1.18(-1.57%)
Apr 21, 2022	75.87	76.44	75.59	75.65	19,687,568	-0.07(-0.09%)
Apr 20, 2022	75.01	75.89	74.96	75.72	23,048,164	+1.12(+1.50%)
Apr 19, 2022	73.51	74.70	73.44	74.60	13,635,632	+1.12(+1.52%)
Apr 18, 2022	73.92	74.19	73.27	73.48	12,158,995	-0.61(-0.82%)
Apr 14, 2022	74.23	74.61	74.04	74.09	12,977,401	-0.02(-0.03%)
Apr 13, 2022	73.64	74.21	73.63	74.11	12,466,700	+0.41(+0.56%)
Apr 12, 2022	73.69	74.20	73.43	73.70	21,074,416	+0.02(+0.03%)
Apr 11, 2022	74.11	74.35	73.54	73.68	19,398,524	-0.30(-0.41%)
Apr 08, 2022	73.86	74.20	73.53	73.98	14,769,248	+0.31(+0.42%)
Apr 07, 2022	73.03	73.83	72.82	73.67	19,485,232	+0.88(+1.21%)
Apr 06, 2022	71.87	72.88	71.56	72.78	25,378,470	+0.91(+1.27%)
Apr 05, 2022	71.48	72.61	71.48	71.87	13,532,391	+0.07(+0.09%)
Apr 04, 2022	71.91	71.91	70.99	71.81	10,235,026	-0.23(-0.31%)