CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	69.87	69.99	69.22	69.22	10,981,688	-0.43(-0.61%)
Aug 30, 2022	70.51	70.51	69.47	69.65	10,896,288	-0.73(-1.04%)
Aug 29, 2022	70.07	70.77	69.89	70.38	13,956,780	-0.11(-0.16%)
Aug 26, 2022	72.32	72.41	70.40	70.49	11,842,470	-1.79(-2.48%)
Aug 25, 2022	71.98	72.28	71.64	72.28	6,448,045	+0.33(+0.46%)
Aug 24, 2022	71.89	72.10	71.64	71.95	8,514,634	+0.18(+0.25%)
Aug 23, 2022	71.82	71.87	71.46	71.77	10,755,580	-0.31(-0.43%)
Aug 22, 2022	72.60	72.62	71.96	72.08	7,513,316	-0.74(-1.01%)
Aug 19, 2022	72.83	73.17	72.69	72.82	6,819,210	-0.24(-0.32%)
Aug 18, 2022	72.70	73.16	72.62	73.06	6,102,273	+0.25(+0.34%)
Aug 17, 2022	72.72	73.09	72.63	72.81	10,210,793	-0.21(-0.29%)
Aug 16, 2022	72.47	73.28	72.41	73.02	13,004,082	+0.81(+1.13%)
Aug 15, 2022	71.46	72.28	71.34	72.20	10,780,253	+0.71(+0.99%)
Aug 12, 2022	71.10	71.49	70.82	71.49	11,717,906	+0.62(+0.87%)
Aug 11, 2022	71.35	71.57	70.72	70.88	9,463,012	-0.17(-0.24%)
Aug 10, 2022	71.20	71.27	70.80	71.05	11,894,803	+0.52(+0.74%)
Aug 09, 2022	70.74	70.84	70.40	70.53	8,540,568	-0.10(-0.15%)
Aug 08, 2022	70.94	71.16	70.46	70.63	7,357,409	-0.04(-0.05%)
Aug 05, 2022	70.48	70.72	70.01	70.67	7,526,049	-0.16(-0.23%)
Aug 04, 2022	71.14	71.34	70.54	70.83	12,655,916	-0.47(-0.66%)
Aug 03, 2022	70.86	71.45	70.57	71.30	13,528,142	+0.46(+0.65%)
Aug 02, 2022	71.36	71.49	70.74	70.84	11,230,035	-0.57(-0.80%)
Aug 01, 2022	70.43	71.64	70.40	71.41	13,947,876	+0.88(+1.25%)
Jul 29, 2022	70.26	70.64	70.07	70.53	13,940,570	-0.55(-0.77%)
Jul 28, 2022	70.01	71.22	69.88	71.08	9,898,524	+1.12(+1.60%)
Jul 27, 2022	69.35	70.16	68.83	69.96	11,611,930	+0.47(+0.68%)
Jul 26, 2022	69.01	69.59	68.78	69.49	10,312,680	-0.16(-0.23%)
Jul 25, 2022	69.39	69.81	69.25	69.65	8,614,905	+0.34(+0.49%)
Jul 22, 2022	69.00	69.50	68.90	69.31	10,033,506	+0.45(+0.66%)
Jul 21, 2022	68.51	69.01	68.31	68.85	12,615,844	+0.21(+0.30%)
Jul 20, 2022	69.18	69.25	68.29	68.64	10,806,997	-0.46(-0.67%)
Jul 19, 2022	68.96	69.24	68.76	69.11	9,326,485	+0.72(+1.05%)
Jul 18, 2022	69.18	69.30	68.26	68.39	8,948,989	-0.67(-0.97%)
Jul 15, 2022	69.29	69.51	68.78	69.06	9,822,788	+0.23(+0.33%)
Jul 14, 2022	67.90	68.94	67.88	68.83	11,408,563	+0.06(+0.08%)
Jul 13, 2022	68.33	69.39	68.16	68.78	14,629,735	+0.05(+0.07%)
Jul 12, 2022	69.02	69.64	68.48	68.73	11,651,996	-0.20(-0.29%)
Jul 11, 2022	68.94	69.40	68.69	68.93	7,575,433	-0.09(-0.14%)
Jul 08, 2022	69.17	69.57	68.80	69.02	11,335,488	-0.12(-0.18%)
Jul 07, 2022	69.02	69.26	68.74	69.15	8,952,016	+0.07(+0.10%)
Jul 06, 2022	69.14	69.56	68.86	69.08	12,428,773	+0.20(+0.29%)
Jul 05, 2022	68.86	69.10	67.77	68.88	13,549,469	-0.45(-0.64%)
Jul 01, 2022	68.36	69.37	68.25	69.33	12,319,385	+0.98(+1.44%)
Jun 30, 2022	67.94	68.64	67.54	68.34	13,382,535	+0.05(+0.07%)
Jun 29, 2022	68.13	68.57	67.97	68.29	9,749,143	+0.43(+0.63%)
Jun 28, 2022	68.98	69.42	67.81	67.87	11,622,491	-0.92(-1.34%)
Jun 27, 2022	69.04	69.15	68.59	68.79	11,550,899	-0.19(-0.27%)
Jun 24, 2022	68.25	69.00	68.00	68.98	14,192,243	+1.33(+1.96%)
Jun 23, 2022	66.82	67.71	66.75	67.65	17,501,580	+1.29(+1.94%)
Jun 22, 2022	66.08	66.82	65.82	66.36	16,061,364	-0.05(-0.07%)
Jun 21, 2022	65.45	66.59	65.14	66.41	17,053,792	+1.73(+2.67%)
Jun 17, 2022	65.03	65.39	64.39	64.68	26,417,130	-0.23(-0.36%)
Jun 16, 2022	64.52	65.42	64.11	64.92	20,236,270	-0.50(-0.76%)
Jun 15, 2022	65.81	66.34	64.68	65.42	21,355,990	+0.07(+0.10%)
Jun 14, 2022	66.11	66.41	64.88	65.35	21,138,188	-0.78(-1.18%)
Jun 13, 2022	66.58	67.04	65.86	66.13	24,275,864	-1.46(-2.16%)
Jun 10, 2022	67.04	68.12	66.69	67.59	18,856,546	-0.29(-0.43%)
Jun 09, 2022	68.85	69.52	67.85	67.88	10,047,528	-1.03(-1.50%)
Jun 08, 2022	69.37	69.53	68.87	68.91	8,402,692	-0.86(-1.23%)
Jun 07, 2022	68.50	69.86	68.50	69.77	9,651,934	+0.37(+0.53%)
Jun 06, 2022	69.85	70.06	69.16	69.40	11,624,575	+0.03(+0.04%)
Jun 03, 2022	69.79	70.06	69.19	69.37	10,375,426	-0.70(-1.01%)
Jun 02, 2022	69.23	70.08	68.09	70.08	18,746,798	+1.01(+1.46%)