CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	57.54	58.37	57.52	58.01	9,154,676	+0.70(+1.22%)
Sep 29, 2020	57.72	57.85	57.20	57.31	9,006,854	-0.38(-0.66%)
Sep 28, 2020	57.52	58.01	57.49	57.69	6,716,251	+0.64(+1.13%)
Sep 25, 2020	56.46	57.11	56.33	57.05	8,213,033	+0.30(+0.53%)
Sep 24, 2020	56.33	57.05	55.95	56.75	10,102,294	+0.42(+0.74%)
Sep 23, 2020	57.37	57.52	56.27	56.33	7,753,074	-0.86(-1.50%)
Sep 22, 2020	56.89	57.47	56.83	57.19	7,899,780	+0.33(+0.59%)
Sep 21, 2020	56.90	57.07	56.20	56.86	12,516,263	-0.44(-0.76%)
Sep 18, 2020	57.91	57.99	56.90	57.29	11,104,217	-0.53(-0.92%)
Sep 17, 2020	57.71	58.13	57.41	57.82	11,237,431	-0.37(-0.63%)
Sep 16, 2020	58.71	58.86	58.14	58.19	8,082,546	-0.26(-0.45%)
Sep 15, 2020	58.68	58.89	58.37	58.45	6,306,294	-0.08(-0.14%)
Sep 14, 2020	58.44	58.80	58.27	58.53	7,111,301	+0.38(+0.65%)
Sep 11, 2020	58.01	58.44	57.74	58.16	11,352,783	+0.32(+0.56%)
Sep 10, 2020	58.55	58.71	57.71	57.83	12,295,545	-0.72(-1.23%)
Sep 09, 2020	58.05	59.12	57.94	58.55	14,283,189	+0.84(+1.45%)
Sep 08, 2020	58.81	58.93	57.47	57.72	18,138,860	-1.24(-2.11%)
Sep 04, 2020	59.26	59.51	58.23	58.96	17,347,276	-0.13(-0.23%)
Sep 03, 2020	60.27	60.82	58.66	59.09	29,241,560	-1.03(-1.72%)
Sep 02, 2020	59.33	60.37	59.24	60.13	12,422,444	+1.07(+1.81%)
Sep 01, 2020	58.98	59.08	58.59	59.06	10,808,572	+0.06(+0.11%)
Aug 31, 2020	58.95	59.16	58.75	58.99	8,516,587	-0.17(-0.29%)
Aug 28, 2020	58.92	59.20	58.36	59.16	7,635,073	+0.52(+0.89%)
Aug 27, 2020	58.39	58.92	58.38	58.64	9,683,802	+0.36(+0.62%)
Aug 26, 2020	58.09	58.36	57.82	58.28	5,975,548	+0.07(+0.12%)
Aug 25, 2020	58.47	58.52	57.96	58.21	5,021,600	-0.13(-0.22%)
Aug 24, 2020	57.94	58.34	57.76	58.34	7,757,742	+0.49(+0.86%)
Aug 21, 2020	57.63	57.92	57.45	57.84	6,351,889	+0.14(+0.25%)
Aug 20, 2020	57.48	57.77	57.38	57.70	11,315,422	-0.12(-0.20%)
Aug 19, 2020	58.19	58.27	57.71	57.81	6,527,236	-0.46(-0.79%)
Aug 18, 2020	58.13	58.44	57.87	58.27	5,477,458	+0.23(+0.40%)
Aug 17, 2020	57.85	58.23	57.74	58.04	5,741,173	+0.32(+0.56%)
Aug 14, 2020	57.66	57.90	57.50	57.72	4,197,945	-0.01(-0.02%)
Aug 13, 2020	57.64	57.90	57.56	57.72	6,511,095	-0.05(-0.08%)
Aug 12, 2020	57.27	58.02	57.27	57.77	8,917,275	+0.74(+1.29%)
Aug 11, 2020	57.70	57.84	56.87	57.03	9,597,489	-0.40(-0.69%)
Aug 10, 2020	57.19	57.54	57.07	57.43	4,830,811	+0.30(+0.52%)
Aug 07, 2020	56.74	57.19	56.67	57.13	10,200,663	+0.31(+0.54%)
Aug 06, 2020	56.70	56.93	56.60	56.83	13,321,781	-0.01(-0.02%)
Aug 05, 2020	57.04	57.15	56.67	56.83	7,941,197	-0.12(-0.21%)
Aug 04, 2020	56.17	56.97	56.07	56.95	8,245,547	+0.70(+1.25%)
Aug 03, 2020	56.43	56.46	55.97	56.25	9,576,301	-0.15(-0.27%)
Jul 31, 2020	56.23	56.41	55.70	56.40	11,424,707	-0.05(-0.10%)
Jul 30, 2020	56.32	56.65	56.06	56.46	12,118,550	+0.00(+0.00%)
Jul 29, 2020	56.36	56.63	56.21	56.46	8,320,014	+0.08(+0.14%)
Jul 28, 2020	56.15	56.65	56.12	56.38	7,446,653	+0.21(+0.37%)
Jul 27, 2020	55.84	56.18	55.72	56.17	7,561,360	+0.28(+0.50%)
Jul 24, 2020	56.05	56.52	55.62	55.89	7,569,485	-0.07(-0.13%)
Jul 23, 2020	55.95	56.19	55.77	55.96	10,525,121	+0.20(+0.35%)
Jul 22, 2020	55.49	55.84	54.93	55.76	7,806,912	+0.44(+0.80%)
Jul 21, 2020	55.23	55.91	55.17	55.32	8,723,542	+0.48(+0.87%)
Jul 20, 2020	55.29	55.31	54.68	54.85	7,579,888	-0.56(-1.01%)
Jul 17, 2020	55.36	55.49	55.17	55.40	7,027,442	+0.30(+0.54%)
Jul 16, 2020	54.96	55.21	54.85	55.11	8,637,820	+0.12(+0.21%)
Jul 15, 2020	55.22	55.65	54.82	54.99	16,622,307	+0.05(+0.08%)
Jul 14, 2020	54.00	55.08	53.89	54.95	15,863,394	+0.79(+1.46%)
Jul 13, 2020	54.50	54.87	53.95	54.15	12,123,908	-0.08(-0.15%)
Jul 10, 2020	53.32	54.34	53.31	54.23	15,721,812	+0.98(+1.84%)
Jul 09, 2020	53.60	53.75	52.95	53.25	8,529,228	-0.42(-0.79%)
Jul 08, 2020	53.93	53.96	53.45	53.68	10,369,482	-0.13(-0.25%)
Jul 07, 2020	53.04	54.10	53.00	53.81	9,072,216	+0.49(+0.91%)
Jul 06, 2020	53.47	53.60	53.03	53.33	11,218,085	+0.26(+0.49%)
Jul 02, 2020	53.24	53.59	52.96	53.06	7,622,845	+0.27(+0.51%)