CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	66.02	66.37	65.93	66.03	11,266,960	+0.11(+0.17%)
Jul 29, 2021	65.84	66.11	65.77	65.92	9,542,180	+0.32(+0.49%)
Jul 28, 2021	66.02	66.11	65.46	65.60	9,869,797	-0.58(-0.88%)
Jul 27, 2021	66.02	66.47	65.81	66.18	15,942,152	+0.14(+0.21%)
Jul 26, 2021	65.83	66.14	65.67	66.04	6,446,044	+0.11(+0.17%)
Jul 23, 2021	65.16	66.01	65.07	65.93	10,540,155	+0.78(+1.20%)
Jul 22, 2021	65.09	65.32	64.73	65.14	10,431,327	-0.11(-0.17%)
Jul 21, 2021	65.73	65.78	65.24	65.26	10,143,464	-0.17(-0.25%)
Jul 20, 2021	65.39	66.06	65.25	65.42	22,100,910	+0.02(+0.03%)
Jul 19, 2021	65.38	65.81	64.82	65.40	22,454,898	-0.19(-0.30%)
Jul 16, 2021	65.61	65.85	65.51	65.60	9,350,784	+0.10(+0.16%)
Jul 15, 2021	65.13	65.50	64.94	65.50	9,381,270	+0.27(+0.41%)
Jul 14, 2021	64.74	65.32	64.65	65.23	8,248,029	+0.57(+0.89%)
Jul 13, 2021	64.66	65.05	64.52	64.66	13,058,307	-0.02(-0.03%)
Jul 12, 2021	64.66	64.77	64.43	64.67	7,996,935	-0.10(-0.16%)
Jul 09, 2021	64.66	64.89	64.53	64.78	6,808,800	+0.37(+0.57%)
Jul 08, 2021	64.34	64.69	64.16	64.41	9,977,303	-0.24(-0.37%)
Jul 07, 2021	64.29	64.89	64.28	64.65	8,534,387	+0.34(+0.53%)
Jul 06, 2021	64.42	64.45	64.00	64.30	8,225,887	-0.27(-0.41%)
Jul 02, 2021	64.56	64.77	64.48	64.57	22,453,600	+0.16(+0.24%)
Jul 01, 2021	64.64	64.79	64.31	64.42	12,598,307	-0.19(-0.30%)
Jun 30, 2021	64.25	64.69	64.22	64.61	9,546,526	+0.50(+0.78%)
Jun 29, 2021	64.43	64.54	64.01	64.11	14,246,986	-0.29(-0.44%)
Jun 28, 2021	64.39	64.57	64.25	64.40	8,198,787	+0.06(+0.09%)
Jun 25, 2021	63.89	64.42	63.77	64.34	10,008,067	+0.49(+0.77%)
Jun 24, 2021	63.56	63.93	63.50	63.85	6,870,252	+0.31(+0.49%)
Jun 23, 2021	63.88	63.89	63.54	63.54	7,659,772	-0.40(-0.62%)
Jun 22, 2021	63.85	64.20	63.75	63.94	9,044,015	+0.09(+0.14%)
Jun 21, 2021	63.49	63.91	63.45	63.84	15,463,114	+0.72(+1.15%)
Jun 18, 2021	63.82	63.90	63.10	63.12	18,402,022	-1.14(-1.77%)
Jun 17, 2021	64.04	64.39	63.86	64.26	10,065,898	+0.23(+0.36%)
Jun 16, 2021	64.91	64.98	64.01	64.03	11,452,543	-0.86(-1.33%)
Jun 15, 2021	65.10	65.25	64.83	64.89	5,615,283	-0.16(-0.24%)
Jun 14, 2021	65.03	65.06	64.65	65.05	11,389,892	-0.04(-0.06%)
Jun 11, 2021	65.17	65.20	64.77	65.08	6,793,484	+0.04(+0.06%)
Jun 10, 2021	64.76	65.21	64.73	65.05	8,952,273	+0.40(+0.62%)
Jun 09, 2021	64.83	65.16	64.62	64.64	9,018,723	-0.31(-0.48%)
Jun 08, 2021	65.52	65.61	64.94	64.95	9,314,335	-0.55(-0.84%)
Jun 07, 2021	65.62	65.71	65.21	65.50	7,964,619	-0.11(-0.17%)
Jun 04, 2021	65.58	65.77	65.40	65.61	6,625,324	+0.23(+0.35%)
Jun 03, 2021	64.79	65.44	64.79	65.38	10,256,929	+0.40(+0.62%)
Jun 02, 2021	64.83	65.10	64.68	64.98	6,988,410	+0.24(+0.37%)
Jun 01, 2021	65.21	65.38	64.52	64.74	9,694,329	-0.22(-0.34%)
May 28, 2021	64.93	65.23	64.92	64.96	9,239,304	+0.14(+0.21%)
May 27, 2021	65.34	65.55	64.76	64.83	13,836,397	-0.40(-0.62%)
May 26, 2021	65.40	65.47	65.11	65.23	11,578,682	-0.14(-0.21%)
May 25, 2021	65.39	65.41	64.97	65.37	9,016,368	+0.02(+0.03%)
May 24, 2021	65.24	65.58	65.11	65.35	7,126,936	+0.19(+0.30%)
May 21, 2021	65.31	65.58	65.04	65.16	8,479,787	+0.01(+0.01%)
May 20, 2021	64.56	65.38	64.52	65.15	12,356,742	+0.60(+0.92%)
May 19, 2021	64.45	64.64	64.09	64.55	14,943,667	-0.21(-0.33%)
May 18, 2021	65.04	65.29	64.72	64.76	12,174,418	-0.20(-0.31%)
May 17, 2021	65.09	65.37	64.83	64.96	11,666,403	-0.09(-0.14%)
May 14, 2021	65.02	65.44	64.98	65.05	10,543,163	+0.28(+0.44%)
May 13, 2021	63.86	65.06	63.79	64.77	20,162,924	+0.90(+1.41%)
May 12, 2021	64.59	64.66	63.86	63.87	14,402,961	-0.86(-1.33%)
May 11, 2021	65.33	65.47	64.44	64.73	15,680,566	-0.57(-0.87%)
May 10, 2021	65.08	65.72	65.03	65.30	11,509,047	+0.50(+0.76%)
May 07, 2021	64.71	65.00	64.55	64.81	10,727,620	+0.00(+0.00%)
May 06, 2021	64.10	64.83	64.10	64.81	11,109,224	+0.83(+1.29%)
May 05, 2021	64.01	64.10	63.72	63.98	9,511,660	-0.05(-0.07%)
May 04, 2021	64.22	64.47	63.83	64.03	12,150,385	-0.33(-0.51%)