CONSUMERS STA (XLP)

79.73Last Price

0.00 (0.00%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	13,925,961	82.17
12/04/2024	82.47	82.58	82.05	82.46	10,100,882	81.84
12/03/2024	83.05	83.11	82.54	82.69	11,053,172	82.07
12/02/2024	83.14	83.22	82.52	83.12	10,750,475	82.49
11/29/2024	82.78	83.30	82.67	83.22	4,982,583	82.59
11/27/2024	83.00	83.24	82.64	82.80	7,257,885	82.18
11/26/2024	82.24	82.71	82.14	82.63	6,988,640	82.01
11/25/2024	82.38	82.63	82.04	82.29	8,241,952	81.67
11/22/2024	81.54	81.91	81.44	81.84	7,704,181	81.22
11/21/2024	80.31	81.18	80.09	81.09	8,186,069	80.48
11/20/2024	79.90	80.22	79.53	80.22	7,687,212	79.62
11/19/2024	80.73	80.89	80.14	80.63	8,020,857	80.02
11/18/2024	80.14	80.67	80.05	80.52	8,747,583	79.91
11/15/2024	80.60	80.66	79.92	79.96	11,370,362	79.36
11/14/2024	80.67	81.14	80.61	80.67	7,572,264	80.06
11/13/2024	80.64	80.95	80.40	80.87	6,816,138	80.26
11/12/2024	80.84	80.95	80.49	80.63	13,517,997	80.02
11/11/2024	80.71	81.45	80.48	80.54	9,273,799	79.93
11/08/2024	79.86	81.02	79.85	80.82	11,530,466	80.21
11/07/2024	79.73	80.31	79.67	79.85	17,598,080	79.25
11/06/2024	81.09	81.21	79.36	79.56	18,487,749	78.96
11/05/2024	80.17	80.88	80.02	80.88	5,303,072	80.27
11/04/2024	80.27	80.61	80.15	80.37	6,958,868	79.76
11/01/2024	80.38	80.44	80.05	80.15	7,916,089	79.55
10/31/2024	80.08	80.59	79.95	80.12	10,905,330	79.52