CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.92	53.00	51.50	52.01	19,227,674	-1.08(-2.03%)
Jul 30, 2019	53.14	53.40	52.96	53.09	16,139,314	+0.16(+0.30%)
Jul 29, 2019	52.83	53.04	52.80	52.93	6,994,724	+0.10(+0.18%)
Jul 26, 2019	52.33	52.85	52.18	52.83	16,829,342	+0.59(+1.12%)
Jul 25, 2019	52.07	52.33	51.95	52.25	10,820,307	+0.07(+0.13%)
Jul 24, 2019	52.45	52.49	52.11	52.18	9,113,880	-0.35(-0.67%)
Jul 23, 2019	52.62	52.72	52.36	52.53	11,493,412	+0.38(+0.72%)
Jul 22, 2019	52.55	52.55	52.10	52.15	8,153,152	-0.31(-0.58%)
Jul 19, 2019	52.92	53.00	52.42	52.46	8,524,769	-0.33(-0.63%)
Jul 18, 2019	52.50	52.95	52.31	52.79	10,792,951	+0.35(+0.67%)
Jul 17, 2019	52.50	52.58	52.32	52.44	10,341,392	-0.06(-0.12%)
Jul 16, 2019	52.49	52.71	52.31	52.50	15,516,497	+0.02(+0.03%)
Jul 15, 2019	52.45	52.57	52.31	52.48	8,241,733	+0.12(+0.23%)
Jul 12, 2019	52.19	52.48	52.19	52.36	9,977,806	+0.15(+0.29%)
Jul 11, 2019	52.18	52.25	51.93	52.21	14,369,585	+0.13(+0.25%)
Jul 10, 2019	51.93	52.21	51.89	52.08	19,202,658	+0.33(+0.64%)
Jul 09, 2019	51.95	52.04	51.55	51.75	14,283,036	-0.31(-0.59%)
Jul 08, 2019	51.98	52.14	51.90	52.05	10,577,976	+0.07(+0.13%)
Jul 05, 2019	51.90	52.02	51.52	51.98	12,578,899	-0.23(-0.44%)
Jul 03, 2019	51.64	52.26	51.60	52.21	13,707,413	+0.64(+1.24%)
Jul 02, 2019	51.13	51.57	51.11	51.57	13,613,426	+0.45(+0.87%)
Jul 01, 2019	51.08	51.24	50.83	51.13	14,472,303	+0.31(+0.60%)
Jun 28, 2019	51.10	51.16	50.71	50.82	14,179,914	-0.04(-0.07%)
Jun 27, 2019	50.83	50.90	50.56	50.85	13,169,349	+0.10(+0.19%)
Jun 26, 2019	51.26	51.26	50.74	50.76	13,338,043	-0.74(-1.43%)
Jun 25, 2019	51.53	51.60	51.34	51.49	13,554,227	-0.03(-0.05%)
Jun 24, 2019	51.47	51.72	51.43	51.52	20,335,744	+0.13(+0.26%)
Jun 21, 2019	51.49	51.64	51.30	51.39	17,615,852	-0.17(-0.32%)
Jun 20, 2019	51.32	51.62	51.21	51.55	15,620,176	+0.45(+0.88%)
Jun 19, 2019	50.86	51.21	50.61	51.10	15,494,505	+0.21(+0.41%)
Jun 18, 2019	51.46	51.49	50.83	50.89	20,863,982	-0.28(-0.54%)
Jun 17, 2019	51.34	51.39	50.93	51.17	10,128,389	-0.15(-0.29%)
Jun 14, 2019	51.27	51.45	51.22	51.32	11,198,571	+0.03(+0.05%)
Jun 13, 2019	51.30	51.45	51.00	51.29	13,315,444	+0.11(+0.22%)
Jun 12, 2019	51.20	51.48	51.10	51.18	12,574,548	+0.08(+0.15%)
Jun 11, 2019	51.09	51.23	50.97	51.10	20,851,418	+0.16(+0.32%)
Jun 10, 2019	50.99	51.05	50.78	50.94	17,664,428	+0.02(+0.03%)
Jun 07, 2019	50.61	51.12	50.61	50.92	21,716,206	+0.49(+0.96%)
Jun 06, 2019	50.02	50.54	49.93	50.43	23,913,960	+0.52(+1.04%)
Jun 05, 2019	49.57	50.01	49.38	49.91	17,350,012	+0.56(+1.14%)
Jun 04, 2019	49.21	49.36	49.05	49.35	19,052,130	+0.44(+0.91%)
Jun 03, 2019	48.37	49.00	48.36	48.91	19,643,524	+0.61(+1.26%)
May 31, 2019	48.61	48.68	48.22	48.30	15,487,052	-0.69(-1.42%)
May 30, 2019	48.88	49.10	48.77	48.99	11,249,291	+0.21(+0.43%)
May 29, 2019	48.95	48.96	48.53	48.78	13,189,273	-0.36(-0.72%)
May 28, 2019	49.97	50.09	49.10	49.14	16,169,022	-0.82(-1.63%)
May 24, 2019	50.23	50.27	49.81	49.96	10,973,703	-0.18(-0.36%)
May 23, 2019	49.97	50.16	49.86	50.14	20,031,972	-0.02(-0.03%)
May 22, 2019	49.95	50.27	49.84	50.16	12,782,787	+0.23(+0.45%)
May 21, 2019	50.22	50.23	49.85	49.93	9,354,063	-0.10(-0.21%)
May 20, 2019	50.04	50.32	50.00	50.03	10,934,563	-0.12(-0.24%)
May 17, 2019	50.04	50.44	50.03	50.16	17,799,050	-0.16(-0.33%)
May 16, 2019	50.19	50.60	50.05	50.32	14,806,821	+0.39(+0.78%)
May 15, 2019	49.47	50.03	49.37	49.93	11,147,566	+0.39(+0.79%)
May 14, 2019	49.44	49.88	49.37	49.54	18,995,498	+0.23(+0.48%)
May 13, 2019	49.26	49.43	49.12	49.31	15,062,248	-0.47(-0.94%)
May 10, 2019	49.05	49.84	48.85	49.77	16,153,594	+0.60(+1.22%)
May 09, 2019	49.07	49.31	48.80	49.18	27,094,178	-0.10(-0.21%)
May 08, 2019	49.25	49.56	49.04	49.28	13,747,845	-0.01(-0.02%)
May 07, 2019	49.56	49.65	49.03	49.29	23,160,844	-0.49(-0.99%)
May 06, 2019	49.50	49.87	49.44	49.78	11,629,383	-0.08(-0.16%)
May 03, 2019	49.72	49.97	49.64	49.86	15,890,615	+0.37(+0.75%)
May 02, 2019	49.46	49.69	49.24	49.49	16,032,876	-0.02(-0.03%)