CONSUMERS STA (XLP)

Last Price83.30

Change+0.23 (0.28%)

NYSE· Last Trade: Jul 1st, 7:05 PM EDT

Historical Prices For CONSUMERS STA (XLP)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	83.99	84.09	82.95	83.07	12,752,387	83.07
6/29/2026	84.90	85.08	84.05	84.37	10,163,174	84.37
6/26/2026	84.65	85.22	84.44	84.71	11,528,100	84.71
6/25/2026	83.95	84.99	83.70	83.94	12,076,202	83.94
6/24/2026	84.04	84.81	83.82	84.44	11,294,731	84.44
6/23/2026	83.62	83.84	83.03	83.72	14,963,263	83.72
6/22/2026	82.66	83.14	82.15	82.18	11,236,110	82.18
6/18/2026	83.83	83.89	83.13	83.30	10,447,038	82.73
6/17/2026	85.19	85.39	83.36	83.68	18,013,424	83.10
6/16/2026	85.79	86.35	85.09	85.59	9,364,152	85.00
6/15/2026	85.47	85.77	85.13	85.48	10,980,161	84.89
6/12/2026	85.46	85.86	85.12	85.82	9,363,022	85.23
6/11/2026	85.67	85.96	85.20	85.27	18,012,480	84.68
6/10/2026	84.76	85.61	84.40	85.49	13,131,248	84.90
6/09/2026	83.18	84.59	83.04	84.10	12,440,371	83.52
6/08/2026	82.97	83.49	82.93	83.07	9,544,120	82.50
6/05/2026	82.59	84.39	82.44	83.44	17,042,700	82.86
6/04/2026	83.34	83.61	81.83	82.04	12,184,376	81.47
6/03/2026	81.79	82.72	81.65	82.16	14,743,439	81.59
6/02/2026	81.92	82.29	81.48	81.83	15,722,791	81.27
6/01/2026	82.50	82.64	81.68	82.03	20,246,628	81.46
5/29/2026	0.01	84.09	82.85	82.91	13,011,261	82.34
5/28/2026	84.86	84.95	84.36	84.43	6,414,533	83.85
5/27/2026	84.02	85.16	83.89	84.58	12,224,592	84.00
5/26/2026	84.79	84.89	83.53	83.63	9,476,363	83.05
5/22/2026	84.72	85.12	84.44	84.80	7,890,528	84.22
5/21/2026	84.56	84.77	83.44	84.66	13,185,614	84.08
5/20/2026	85.58	86.06	84.81	85.52	14,033,899	84.93
5/19/2026	85.82	86.69	85.16	86.09	12,232,797	85.50
5/18/2026	84.75	85.94	84.68	85.90	11,633,780	85.31
5/15/2026	85.53	85.59	84.50	84.64	12,229,980	84.06
5/14/2026	84.95	85.26	84.79	84.98	6,627,818	84.39
5/13/2026	84.20	85.25	84.14	84.72	10,462,963	84.14
5/12/2026	83.71	85.02	83.21	84.44	16,104,258	83.86
5/11/2026	84.08	84.29	82.83	83.37	11,062,566	82.80
5/08/2026	84.53	84.80	84.16	84.18	10,323,784	83.60
5/07/2026	83.93	84.30	83.14	83.98	10,115,321	83.40
5/06/2026	84.33	84.50	83.84	84.24	11,529,920	83.66
5/05/2026	83.48	84.46	83.27	84.06	10,888,808	83.48
5/04/2026	83.54	84.35	83.14	83.54	12,598,428	82.96
5/01/2026	84.72	85.06	83.74	84.17	13,320,052	83.59
4/30/2026	83.29	84.44	83.18	84.31	15,359,699	83.73
4/29/2026	82.76	83.23	82.47	82.92	12,095,079	82.35
4/28/2026	83.60	83.65	82.61	83.08	10,170,289	82.51
4/27/2026	83.10	83.34	82.27	82.34	11,145,973	81.77
4/24/2026	83.76	83.86	82.95	83.23	10,852,672	82.66
4/23/2026	82.36	83.66	82.36	83.48	12,354,208	82.90
4/22/2026	82.09	82.51	81.84	82.11	9,138,067	81.54
4/21/2026	82.34	82.45	81.73	81.84	8,709,903	81.28
4/20/2026	82.55	82.95	82.08	82.39	9,428,611	81.82
4/17/2026	81.32	82.54	81.15	82.46	12,314,695	81.89
4/16/2026	80.99	81.80	80.87	81.43	13,278,445	80.87
4/15/2026	81.22	81.32	80.45	81.06	10,892,522	80.50
4/14/2026	81.06	81.75	80.71	81.47	11,577,628	80.91
4/13/2026	82.14	82.27	81.06	81.55	9,980,891	80.99
4/10/2026	83.38	83.41	82.14	82.37	12,097,039	81.80
4/09/2026	82.24	83.64	82.06	83.45	11,716,092	82.88
4/08/2026	81.25	82.80	80.97	82.78	12,645,685	82.21
4/07/2026	82.46	82.53	81.10	81.26	13,315,154	80.70
4/06/2026	81.86	82.69	81.61	82.66	9,796,685	82.09
4/02/2026	81.71	81.98	81.16	81.89	20,721,758	81.33