CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	64.26	64.34	64.00	64.32	11,667,187	+0.06(+0.09%)
Apr 29, 2021	63.56	64.36	63.56	64.26	9,955,785	+0.67(+1.06%)
Apr 28, 2021	63.80	63.95	63.51	63.59	8,573,819	+0.05(+0.07%)
Apr 27, 2021	63.55	63.67	63.26	63.54	10,903,624	-0.05(-0.07%)
Apr 26, 2021	64.27	64.27	63.49	63.59	9,465,817	-0.72(-1.12%)
Apr 23, 2021	64.34	64.51	64.05	64.31	9,881,089	-0.17(-0.26%)
Apr 22, 2021	64.84	64.88	64.34	64.47	11,805,852	-0.48(-0.74%)
Apr 21, 2021	64.71	65.14	64.71	64.95	11,678,252	+0.32(+0.50%)
Apr 20, 2021	63.83	64.83	63.73	64.63	14,246,378	+0.35(+0.55%)
Apr 19, 2021	64.54	64.67	64.08	64.28	11,756,583	-0.25(-0.39%)
Apr 16, 2021	64.43	64.66	64.18	64.53	8,449,074	+0.37(+0.58%)
Apr 15, 2021	63.80	64.26	63.80	64.16	8,346,214	+0.51(+0.80%)
Apr 14, 2021	63.67	63.74	63.38	63.65	13,076,602	-0.06(-0.09%)
Apr 13, 2021	63.77	63.95	63.62	63.71	12,963,110	-0.34(-0.53%)
Apr 12, 2021	63.79	64.06	63.71	64.05	10,945,841	+0.34(+0.54%)
Apr 09, 2021	63.83	63.97	63.32	63.71	7,594,863	-0.11(-0.17%)
Apr 08, 2021	63.73	63.95	63.65	63.82	11,082,989	+0.06(+0.10%)
Apr 07, 2021	64.02	64.10	63.67	63.75	22,460,706	-0.16(-0.25%)
Apr 06, 2021	63.53	64.15	63.49	63.91	20,881,528	+0.27(+0.42%)
Apr 05, 2021	63.11	63.98	63.00	63.64	21,736,890	+0.80(+1.28%)
Apr 01, 2021	62.89	63.16	62.42	62.84	22,925,768	-0.30(-0.48%)
Mar 31, 2021	63.32	63.58	63.00	63.14	19,733,756	-0.20(-0.32%)
Mar 30, 2021	63.91	63.98	63.23	63.35	15,190,903	-0.68(-1.07%)
Mar 29, 2021	63.21	64.09	63.18	64.03	12,827,526	+0.64(+1.01%)
Mar 26, 2021	62.37	63.43	62.19	63.39	16,333,975	+1.10(+1.77%)
Mar 25, 2021	61.78	62.37	61.47	62.29	15,972,065	+0.60(+0.97%)
Mar 24, 2021	61.78	62.09	61.55	61.69	17,126,442	-0.24(-0.39%)
Mar 23, 2021	61.66	62.22	61.50	61.93	14,297,804	+0.26(+0.42%)
Mar 22, 2021	60.92	61.71	60.88	61.67	15,685,903	+0.64(+1.06%)
Mar 19, 2021	60.88	61.19	60.73	61.03	22,631,392	+0.21(+0.35%)
Mar 18, 2021	60.91	61.16	60.52	60.82	15,766,390	-0.25(-0.41%)
Mar 17, 2021	61.19	61.43	60.86	61.07	13,328,550	-0.09(-0.15%)
Mar 16, 2021	61.01	61.35	61.01	61.16	14,738,258	+0.07(+0.12%)
Mar 15, 2021	61.04	61.14	60.72	61.08	9,119,636	+0.27(+0.44%)
Mar 12, 2021	60.54	60.90	60.49	60.82	11,440,397	+0.50(+0.82%)
Mar 11, 2021	60.53	60.72	60.26	60.32	13,472,455	-0.15(-0.24%)
Mar 10, 2021	59.73	60.73	59.54	60.47	17,215,276	+0.78(+1.31%)
Mar 09, 2021	59.94	60.23	59.64	59.69	18,771,786	-0.06(-0.09%)
Mar 08, 2021	59.50	60.38	59.40	59.74	20,607,596	+0.26(+0.43%)
Mar 05, 2021	58.45	59.66	58.22	59.48	23,623,678	+1.29(+2.21%)
Mar 04, 2021	58.53	59.24	57.91	58.20	28,179,606	-0.21(-0.36%)
Mar 03, 2021	58.53	58.87	58.37	58.41	14,628,496	-0.28(-0.47%)
Mar 02, 2021	58.72	59.14	58.66	58.68	14,077,518	-0.10(-0.17%)
Mar 01, 2021	58.61	59.26	58.59	58.79	12,251,497	+0.59(+1.01%)
Feb 26, 2021	59.27	59.27	58.18	58.20	19,271,886	-0.96(-1.62%)
Feb 25, 2021	59.71	60.05	59.02	59.15	19,096,694	-0.65(-1.09%)
Feb 24, 2021	59.69	60.00	59.51	59.81	9,901,892	-0.04(-0.06%)
Feb 23, 2021	59.95	60.35	59.63	59.84	13,858,652	+0.08(+0.14%)
Feb 22, 2021	59.55	59.92	59.43	59.76	9,407,919	+0.06(+0.09%)
Feb 19, 2021	60.51	60.52	59.65	59.71	11,144,550	-0.76(-1.26%)
Feb 18, 2021	59.96	60.62	59.92	60.47	8,119,444	-0.04(-0.06%)
Feb 17, 2021	60.05	60.63	59.98	60.51	9,666,109	+0.22(+0.37%)
Feb 16, 2021	60.51	60.55	60.07	60.28	10,055,933	-0.11(-0.18%)
Feb 12, 2021	60.25	60.46	60.10	60.39	7,757,090	+0.09(+0.15%)
Feb 11, 2021	60.63	60.65	60.21	60.30	8,134,225	-0.27(-0.44%)
Feb 10, 2021	60.92	61.06	60.43	60.57	7,566,460	-0.06(-0.11%)
Feb 09, 2021	60.70	60.85	60.47	60.63	13,427,815	-0.06(-0.09%)
Feb 08, 2021	60.65	60.83	60.29	60.69	10,237,429	+0.23(+0.38%)
Feb 05, 2021	60.27	60.64	60.24	60.46	9,668,573	+0.56(+0.94%)
Feb 04, 2021	59.52	59.92	59.39	59.90	7,931,735	+0.43(+0.73%)
Feb 03, 2021	59.24	59.60	59.07	59.47	10,378,596	+0.09(+0.15%)
Feb 02, 2021	59.21	59.85	59.03	59.37	14,442,585	+0.40(+0.67%)