CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	76.66	77.82	76.50	77.68	8,762,084	+0.73(+0.95%)
Jun 14, 2024	76.59	76.95	76.39	76.95	7,246,422	+0.14(+0.18%)
Jun 13, 2024	76.68	76.88	76.36	76.81	8,723,491	+0.10(+0.13%)
Jun 12, 2024	77.71	77.75	76.52	76.71	14,203,298	-0.85(-1.10%)
Jun 11, 2024	77.49	77.56	76.92	77.56	8,583,762	-0.04(-0.05%)
Jun 10, 2024	77.78	77.80	77.10	77.60	10,033,804	-0.06(-0.08%)
Jun 07, 2024	78.03	78.25	77.58	77.66	7,490,591	-0.39(-0.50%)
Jun 06, 2024	77.76	78.33	77.60	78.05	9,759,496	+0.24(+0.31%)
Jun 05, 2024	77.88	77.99	77.19	77.81	9,095,127	-0.17(-0.22%)
Jun 04, 2024	77.32	78.11	77.19	77.98	9,097,144	+0.67(+0.87%)
Jun 03, 2024	77.09	77.67	76.86	77.31	12,223,395	-0.03(-0.04%)
May 31, 2024	76.08	77.38	75.73	77.34	11,874,127	+1.19(+1.56%)
May 30, 2024	76.17	76.36	75.97	76.15	7,404,439	+0.20(+0.26%)
May 29, 2024	76.09	76.36	75.92	75.95	10,402,379	-0.55(-0.72%)
May 28, 2024	76.85	77.06	76.22	76.50	8,858,214	-0.60(-0.78%)
May 24, 2024	77.17	77.40	77.06	77.10	6,943,371	+0.20(+0.26%)
May 23, 2024	77.58	77.71	76.86	76.90	10,751,327	-0.92(-1.18%)
May 22, 2024	77.60	78.08	77.46	77.82	9,395,174	-0.31(-0.40%)
May 21, 2024	77.88	78.16	77.72	78.13	6,595,233	+0.46(+0.59%)
May 20, 2024	78.19	78.19	77.58	77.67	9,226,477	-0.54(-0.69%)
May 17, 2024	78.31	78.38	78.01	78.21	11,265,907	-0.19(-0.24%)
May 16, 2024	78.00	78.61	77.83	78.40	17,360,416	+1.10(+1.42%)
May 15, 2024	77.05	77.42	77.05	77.30	18,142,964	+0.05(+0.06%)
May 14, 2024	77.47	77.60	76.87	77.25	10,117,638	-0.15(-0.19%)
May 13, 2024	77.77	78.00	77.27	77.40	11,755,733	-0.22(-0.28%)
May 10, 2024	77.17	77.71	77.10	77.62	10,774,939	+0.44(+0.57%)
May 09, 2024	76.59	77.18	76.54	77.18	12,852,131	+0.66(+0.86%)
May 08, 2024	76.74	76.89	76.42	76.52	12,686,755	-0.23(-0.30%)
May 07, 2024	76.24	76.79	76.24	76.75	14,641,549	+0.83(+1.09%)
May 06, 2024	76.05	76.14	75.43	75.92	12,508,646	+0.04(+0.05%)
May 03, 2024	75.68	76.03	75.25	75.88	18,088,334	+0.23(+0.30%)
May 02, 2024	75.27	75.92	74.98	75.65	22,820,372	+0.63(+0.84%)