CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	66.63	66.80	66.47	66.72	9,120,804	+0.15(+0.22%)
Aug 30, 2021	66.30	66.64	66.23	66.58	6,114,270	+0.30(+0.45%)
Aug 27, 2021	66.11	66.40	65.90	66.28	9,883,449	+0.23(+0.35%)
Aug 26, 2021	66.26	66.31	65.83	66.05	14,162,907	-0.30(-0.46%)
Aug 25, 2021	66.42	66.51	66.12	66.35	8,672,000	-0.11(-0.17%)
Aug 24, 2021	66.94	66.95	66.37	66.47	9,199,037	-0.51(-0.76%)
Aug 23, 2021	67.19	67.31	66.95	66.97	9,524,220	-0.21(-0.32%)
Aug 20, 2021	67.07	67.45	66.82	67.19	11,321,918	+0.11(+0.17%)
Aug 19, 2021	66.24	67.21	66.21	67.07	14,117,161	+0.54(+0.80%)
Aug 18, 2021	67.25	67.36	66.49	66.54	11,554,661	-0.84(-1.25%)
Aug 17, 2021	67.22	67.64	67.07	67.38	16,965,896	+0.04(+0.05%)
Aug 16, 2021	66.95	67.36	66.83	67.34	8,558,906	+0.39(+0.58%)
Aug 13, 2021	66.48	67.02	66.38	66.95	9,539,497	+0.55(+0.83%)
Aug 12, 2021	66.47	66.52	66.28	66.40	6,965,822	-0.04(-0.06%)
Aug 11, 2021	66.38	66.71	66.33	66.44	16,236,740	+0.22(+0.33%)
Aug 10, 2021	65.87	66.24	65.76	66.22	12,228,011	+0.47(+0.72%)
Aug 09, 2021	65.72	65.86	65.56	65.75	9,806,516	+0.24(+0.37%)
Aug 06, 2021	65.65	65.77	65.38	65.50	14,611,844	+0.00(+0.00%)
Aug 05, 2021	65.53	65.64	65.34	65.50	7,649,051	+0.31(+0.48%)
Aug 04, 2021	65.82	65.99	65.14	65.19	9,623,850	-0.86(-1.30%)
Aug 03, 2021	65.77	66.16	65.62	66.05	9,365,260	+0.30(+0.45%)
Aug 02, 2021	66.03	66.10	65.68	65.75	13,049,928	-0.28(-0.42%)
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%)