CONSUMERS STA (NY:XLP)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	84.53	84.80	84.16	84.18	10,323,784	+0.20(+0.24%)
May 07, 2026	83.93	84.30	83.14	83.98	10,115,321	-0.26(-0.31%)
May 06, 2026	84.33	84.50	83.84	84.24	11,529,920	+0.18(+0.21%)
May 05, 2026	83.48	84.46	83.27	84.06	10,888,820	+0.52(+0.62%)
May 04, 2026	83.54	84.35	83.14	83.54	12,598,428	-0.63(-0.75%)
May 01, 2026	84.72	85.06	83.74	84.17	13,320,052	-0.14(-0.17%)
Apr 30, 2026	83.29	84.44	83.18	84.31	15,359,699	+1.39(+1.68%)
Apr 29, 2026	82.76	83.23	82.47	82.92	12,095,079	-0.16(-0.19%)
Apr 28, 2026	83.60	83.65	82.61	83.08	10,170,289	+0.74(+0.90%)
Apr 27, 2026	83.10	83.34	82.27	82.34	11,145,973	-0.89(-1.07%)
Apr 24, 2026	83.76	83.86	82.95	83.23	10,852,672	-0.25(-0.30%)
Apr 23, 2026	82.36	83.66	82.36	83.48	12,354,208	+1.37(+1.67%)
Apr 22, 2026	82.09	82.51	81.84	82.11	9,138,067	+0.27(+0.33%)
Apr 21, 2026	82.34	82.45	81.73	81.84	8,709,903	-0.55(-0.67%)
Apr 20, 2026	82.55	82.95	82.08	82.39	9,428,611	-0.07(-0.08%)
Apr 17, 2026	81.32	82.54	81.15	82.46	12,314,695	+1.03(+1.26%)
Apr 16, 2026	80.99	81.80	80.87	81.43	13,278,445	+0.37(+0.46%)
Apr 15, 2026	81.22	81.32	80.45	81.06	10,892,522	-0.41(-0.50%)
Apr 14, 2026	81.06	81.75	80.71	81.47	11,577,628	-0.08(-0.10%)
Apr 13, 2026	82.14	82.27	81.06	81.55	9,980,891	-0.82(-1.00%)
Apr 10, 2026	83.38	83.41	82.14	82.37	12,097,039	-1.08(-1.29%)
Apr 09, 2026	82.24	83.64	82.06	83.45	11,716,092	+0.67(+0.81%)
Apr 08, 2026	81.25	82.80	80.97	82.78	12,645,685	+1.52(+1.87%)
Apr 07, 2026	82.46	82.53	81.10	81.26	13,315,154	-1.40(-1.69%)
Apr 06, 2026	81.86	82.69	81.61	82.66	9,796,685	+0.77(+0.94%)
Apr 02, 2026	81.71	81.98	81.16	81.89	20,721,758	+0.43(+0.53%)
Apr 01, 2026	81.72	81.86	80.92	81.46	29,642,800	-0.52(-0.63%)
Mar 31, 2026	82.00	82.27	81.14	81.98	19,521,598	+0.10(+0.12%)
Mar 30, 2026	81.90	82.61	81.63	81.88	15,855,468	+0.10(+0.12%)
Mar 27, 2026	81.27	82.32	80.99	81.78	25,942,482	+0.64(+0.79%)
Mar 26, 2026	81.48	82.23	81.06	81.14	14,155,154	-0.37(-0.45%)
Mar 25, 2026	81.43	81.63	80.51	81.51	17,646,948	+0.40(+0.49%)
Mar 24, 2026	80.80	82.03	80.63	81.11	14,830,123	-0.07(-0.09%)
Mar 23, 2026	81.78	81.83	80.98	81.18	21,027,028	+0.35(+0.43%)
Mar 20, 2026	81.65	81.85	80.61	80.83	21,013,470	-0.68(-0.83%)
Mar 19, 2026	82.16	82.54	81.37	81.51	18,685,690	-0.67(-0.81%)
Mar 18, 2026	83.54	83.56	82.14	82.18	19,519,412	-2.05(-2.43%)
Mar 17, 2026	84.92	85.20	84.17	84.23	12,293,874	-0.28(-0.33%)
Mar 16, 2026	84.73	84.98	84.34	84.50	12,955,177	+0.24(+0.28%)
Mar 13, 2026	84.24	84.63	84.09	84.27	13,177,533	+0.49(+0.58%)
Mar 12, 2026	83.45	84.49	83.22	83.78	17,962,356	-0.34(-0.40%)
Mar 11, 2026	85.07	85.13	83.73	84.12	18,528,146	-1.12(-1.32%)
Mar 10, 2026	85.21	86.00	84.68	85.24	18,970,842	-0.25(-0.29%)
Mar 09, 2026	84.79	85.68	84.33	85.49	20,845,850	+0.19(+0.22%)
Mar 06, 2026	84.44	85.37	84.15	85.30	26,005,230	+0.37(+0.43%)
Mar 05, 2026	85.86	85.96	84.58	84.93	33,928,448	-1.74(-2.01%)
Mar 04, 2026	87.32	87.47	86.44	86.67	22,863,098	-0.58(-0.66%)
Mar 03, 2026	87.86	88.01	86.67	87.25	37,059,840	-0.96(-1.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.