CONSUMERS STA (XLP)

82.44Last Price

+0.33 (0.41%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	83.36	84.14	82.05	82.10	21,856,861	82.10
3/03/2025	82.68	83.82	82.68	83.52	18,910,095	83.52
2/28/2025	82.69	83.13	82.14	83.08	15,164,220	83.08
2/27/2025	81.64	82.43	81.62	81.99	16,613,662	81.99
2/26/2025	83.28	83.36	81.85	82.00	19,968,069	82.00
2/25/2025	82.69	83.88	82.69	83.60	18,196,773	83.60
2/24/2025	81.85	82.81	81.81	82.43	14,113,570	82.43
2/21/2025	81.23	82.25	80.98	82.18	18,203,311	82.18
2/20/2025	80.56	81.23	80.43	81.23	14,264,006	81.23
2/19/2025	81.09	81.58	80.89	81.55	6,447,360	81.55
2/18/2025	80.35	80.92	79.90	80.90	10,612,446	80.90
2/14/2025	81.38	81.42	80.59	80.61	10,470,554	80.61
2/13/2025	80.76	81.49	80.54	81.42	10,131,761	81.42
2/12/2025	79.92	80.64	79.87	80.55	10,564,019	80.55
2/11/2025	79.96	80.63	79.67	80.61	9,157,086	80.61
2/10/2025	79.56	79.85	79.06	79.84	7,948,534	79.84
2/07/2025	79.49	79.68	79.12	79.35	8,104,067	79.35
2/06/2025	80.15	80.17	79.22	79.47	9,846,331	79.47
2/05/2025	78.61	79.13	78.19	79.11	8,847,819	79.11
2/04/2025	79.02	79.10	78.30	78.62	9,307,507	78.62
2/03/2025	78.41	79.45	78.23	79.29	13,340,846	79.29
1/31/2025	79.03	79.57	78.93	78.98	10,292,726	78.98
1/30/2025	79.34	79.90	79.18	79.73	8,191,975	79.73
1/29/2025	78.88	79.30	78.81	78.95	10,195,139	78.95
1/28/2025	79.76	80.10	78.60	78.76	11,664,935	78.76
1/27/2025	78.69	80.16	78.67	80.01	17,518,292	80.01
1/24/2025	77.47	77.93	77.43	77.90	6,685,666	77.90
1/23/2025	77.11	77.53	76.80	77.50	7,543,335	77.50
1/22/2025	77.95	77.95	77.15	77.22	8,357,508	77.22
1/21/2025	77.39	77.89	77.31	77.60	8,848,399	77.60
1/17/2025	76.94	77.40	76.85	77.24	10,525,017	77.24
1/16/2025	76.08	76.88	75.81	76.80	11,220,539	76.80
1/15/2025	76.91	77.15	76.11	76.23	11,426,786	76.23
1/14/2025	76.56	76.65	76.13	76.49	7,763,745	76.49
1/13/2025	76.40	76.66	76.06	76.47	9,490,924	76.47
1/10/2025	76.89	77.33	76.24	76.34	13,943,599	76.34
1/08/2025	77.16	77.45	76.67	77.38	9,277,410	77.38
1/07/2025	77.71	78.16	77.13	77.24	11,112,852	77.24
1/06/2025	78.42	78.44	77.42	77.51	9,275,240	77.51
1/03/2025	78.52	78.70	78.05	78.33	6,991,970	78.33
1/02/2025	78.78	79.14	78.11	78.37	9,337,453	78.37
12/31/2024	78.37	0.00	78.61	78.61	0	78.61
12/30/2024	78.96	79.01	78.12	78.37	7,249,288	78.37
12/27/2024	79.32	79.72	79.00	79.30	6,601,909	79.30
12/26/2024	79.29	79.74	79.22	79.69	4,253,669	79.69
12/24/2024	78.85	79.48	78.74	79.44	3,932,585	79.44
12/23/2024	79.05	79.23	78.16	78.92	11,469,332	78.92
12/20/2024	79.62	80.40	79.35	79.94	11,041,851	79.34
12/19/2024	80.16	80.56	79.66	79.66	15,769,314	79.06
12/18/2024	81.16	81.43	80.21	80.23	17,212,555	79.63
12/17/2024	81.44	81.89	81.33	81.47	8,536,188	80.86
12/16/2024	82.07	82.48	81.59	81.61	6,458,296	81.00
12/13/2024	82.09	82.52	81.63	82.04	8,154,351	81.42
12/12/2024	82.53	82.62	82.11	82.25	5,403,360	81.63
12/11/2024	82.77	83.11	81.97	82.01	9,045,566	81.39
12/10/2024	82.19	82.84	81.86	82.64	8,497,233	82.02
12/09/2024	82.50	82.88	82.03	82.25	11,621,454	81.63
12/06/2024	82.81	83.28	82.38	82.38	7,180,697	81.76
12/05/2024	82.55	82.94	82.33	82.79	13,925,954	82.17