CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	77.62	77.73	77.11	77.41	10,705,826	-0.50(-0.64%)
Jun 24, 2024	77.27	78.01	77.11	77.91	9,722,590	+0.82(+1.07%)
Jun 21, 2024	77.19	77.58	77.02	77.09	11,682,978	+0.06(+0.08%)
Jun 20, 2024	77.06	77.43	76.83	77.03	9,386,673	-0.17(-0.22%)
Jun 18, 2024	76.98	77.30	76.87	77.20	6,616,685	+0.10(+0.13%)
Jun 17, 2024	76.09	77.24	75.92	77.10	8,828,228	+0.72(+0.95%)
Jun 14, 2024	76.02	76.37	75.82	76.37	7,301,124	+0.14(+0.18%)
Jun 13, 2024	76.11	76.30	75.78	76.23	8,789,344	+0.10(+0.13%)
Jun 12, 2024	77.13	77.17	75.95	76.14	14,310,518	-0.84(-1.10%)
Jun 11, 2024	76.91	76.98	76.34	76.98	8,648,560	-0.04(-0.05%)
Jun 10, 2024	77.20	77.22	76.52	77.02	10,109,548	-0.06(-0.08%)
Jun 07, 2024	77.45	77.66	77.00	77.08	7,547,137	-0.39(-0.50%)
Jun 06, 2024	77.18	77.75	77.02	77.47	9,833,170	+0.24(+0.31%)
Jun 05, 2024	77.30	77.41	76.62	77.23	9,163,785	-0.17(-0.22%)
Jun 04, 2024	76.74	77.52	76.61	77.40	9,165,818	+0.66(+0.87%)
Jun 03, 2024	76.51	77.09	76.29	76.73	12,315,668	-0.03(-0.04%)
May 31, 2024	75.51	76.80	75.16	76.76	11,963,764	+1.18(+1.56%)
May 30, 2024	75.60	75.79	75.41	75.58	7,460,334	+0.20(+0.26%)
May 29, 2024	75.52	75.79	75.35	75.38	10,480,906	-0.55(-0.72%)
May 28, 2024	76.27	76.48	75.65	75.93	8,925,084	-0.60(-0.78%)
May 24, 2024	76.59	76.82	76.48	76.52	6,995,786	+0.20(+0.26%)
May 23, 2024	77.00	77.13	76.28	76.32	10,832,488	-0.91(-1.18%)
May 22, 2024	77.02	77.50	76.88	77.24	9,466,097	-0.31(-0.40%)
May 21, 2024	77.30	77.57	77.14	77.54	6,645,020	+0.46(+0.59%)
May 20, 2024	77.60	77.60	77.00	77.09	9,296,127	-0.54(-0.69%)
May 17, 2024	77.72	77.79	77.43	77.62	11,350,952	-0.19(-0.24%)
May 16, 2024	77.42	78.02	77.24	77.81	17,491,468	+1.09(+1.42%)
May 15, 2024	76.47	76.83	76.47	76.72	18,279,924	+0.05(+0.06%)
May 14, 2024	76.89	77.02	76.29	76.67	10,194,015	-0.15(-0.19%)
May 13, 2024	77.19	77.42	76.69	76.82	11,844,476	-0.22(-0.28%)
May 10, 2024	76.59	77.13	76.52	77.04	10,856,278	+0.44(+0.57%)
May 09, 2024	76.02	76.60	75.97	76.60	12,949,151	+0.65(+0.86%)
May 08, 2024	76.17	76.31	75.85	75.95	12,782,526	-0.23(-0.30%)
May 07, 2024	75.67	76.21	75.67	76.17	14,752,077	+0.82(+1.09%)
May 06, 2024	75.48	75.57	74.86	75.35	12,603,073	+0.04(+0.05%)
May 03, 2024	75.11	75.46	74.69	75.31	18,224,882	+0.23(+0.30%)
May 02, 2024	74.71	75.35	74.42	75.08	22,992,642	+0.63(+0.84%)