CONSUMERS STA (XLP)
80.60
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:16 AM EDT
Historical Prices For CONSUMERS STA (XLP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 82.16 | 82.30 | 80.57 | 80.60 | 11,462,557 | 80.60 |
| 9/29/2026 | 81.58 | 81.87 | 81.29 | 81.85 | 14,551,606 | 81.85 |
| 9/28/2026 | 81.81 | 82.50 | 81.55 | 82.28 | 14,113,973 | 82.28 |
| 9/25/2026 | 81.41 | 82.16 | 81.33 | 82.06 | 8,611,648 | 82.06 |
| 9/24/2026 | 82.91 | 83.08 | 81.70 | 81.70 | 10,636,247 | 81.70 |
| 9/23/2026 | 82.66 | 82.97 | 82.25 | 82.43 | 10,779,291 | 82.43 |
| 9/22/2026 | 82.46 | 82.90 | 82.29 | 82.73 | 10,295,369 | 82.73 |
| 9/21/2026 | 82.10 | 82.31 | 81.73 | 81.92 | 8,563,998 | 81.92 |
| 9/18/2026 | 83.14 | 83.19 | 82.80 | 82.80 | 10,629,739 | 82.26 |
| 9/17/2026 | 83.51 | 83.72 | 83.00 | 83.49 | 7,635,463 | 82.94 |
| 9/16/2026 | 83.68 | 84.06 | 83.31 | 83.33 | 9,648,039 | 82.79 |
| 9/15/2026 | 84.00 | 84.07 | 83.56 | 83.73 | 14,443,688 | 83.18 |
| 9/14/2026 | 84.38 | 84.89 | 84.25 | 84.42 | 10,519,954 | 83.87 |
| 9/11/2026 | 83.51 | 83.69 | 83.04 | 83.38 | 10,836,909 | 82.84 |
| 9/10/2026 | 83.37 | 83.81 | 83.06 | 83.09 | 10,349,492 | 82.55 |
| 9/09/2026 | 83.51 | 83.52 | 82.85 | 83.05 | 12,246,629 | 82.51 |
| 9/08/2026 | 84.28 | 84.57 | 83.81 | 84.02 | 13,544,946 | 83.47 |
| 9/04/2026 | 84.82 | 85.30 | 84.53 | 84.58 | 9,904,158 | 84.03 |
| 9/03/2026 | 85.37 | 85.64 | 84.78 | 85.26 | 10,265,109 | 84.70 |
| 9/02/2026 | 85.37 | 86.08 | 85.04 | 85.53 | 8,445,225 | 84.97 |
| 9/01/2026 | 85.51 | 86.16 | 85.15 | 85.25 | 9,353,243 | 84.69 |
| 8/31/2026 | 85.35 | 85.35 | 84.90 | 84.98 | 7,012,563 | 84.42 |
| 8/28/2026 | 85.50 | 85.61 | 85.21 | 85.45 | 6,809,310 | 84.89 |
| 8/27/2026 | 85.31 | 85.86 | 85.06 | 85.08 | 8,495,806 | 84.52 |
| 8/26/2026 | 86.62 | 86.69 | 86.25 | 86.27 | 7,316,674 | 85.71 |
| 8/25/2026 | 86.86 | 87.01 | 86.25 | 86.52 | 7,022,872 | 85.95 |
| 8/24/2026 | 86.45 | 87.47 | 86.45 | 87.45 | 9,107,045 | 86.88 |
| 8/21/2026 | 85.60 | 86.01 | 85.28 | 85.99 | 11,194,151 | 85.43 |
| 8/20/2026 | 85.20 | 86.00 | 85.00 | 85.32 | 11,494,788 | 84.76 |
| 8/19/2026 | 85.72 | 87.19 | 85.72 | 86.54 | 11,244,195 | 85.97 |
| 8/18/2026 | 85.76 | 86.19 | 85.13 | 85.58 | 10,663,060 | 85.02 |
| 8/17/2026 | 85.36 | 85.61 | 84.59 | 84.68 | 10,513,361 | 84.13 |
| 8/14/2026 | 86.00 | 86.30 | 85.82 | 86.09 | 6,970,195 | 85.53 |
| 8/13/2026 | 85.61 | 86.20 | 85.51 | 86.00 | 10,351,258 | 85.44 |
| 8/12/2026 | 84.08 | 85.13 | 84.01 | 85.08 | 6,461,040 | 84.52 |
| 8/11/2026 | 84.62 | 84.98 | 84.34 | 84.69 | 7,358,295 | 84.14 |
| 8/10/2026 | 84.66 | 85.05 | 84.33 | 84.95 | 6,919,460 | 84.39 |
| 8/07/2026 | 84.50 | 85.21 | 84.25 | 85.12 | 5,690,651 | 84.56 |
| 8/06/2026 | 86.31 | 86.41 | 84.69 | 85.11 | 8,280,575 | 84.55 |
| 8/05/2026 | 85.74 | 85.88 | 84.79 | 85.33 | 7,738,397 | 84.77 |
| 8/04/2026 | 84.29 | 85.43 | 83.86 | 85.37 | 13,261,394 | 84.81 |
| 8/03/2026 | 85.92 | 86.34 | 84.63 | 84.86 | 12,586,977 | 84.31 |
| 7/31/2026 | 84.85 | 85.43 | 84.33 | 85.05 | 11,382,924 | 84.49 |
| 7/30/2026 | 86.00 | 86.09 | 84.98 | 85.47 | 16,608,363 | 84.91 |
| 7/29/2026 | 86.34 | 87.88 | 86.34 | 87.36 | 14,865,420 | 86.79 |
| 7/28/2026 | 87.07 | 88.78 | 86.92 | 87.06 | 22,247,627 | 86.49 |
| 7/27/2026 | 84.42 | 85.77 | 84.38 | 85.36 | 12,244,118 | 84.80 |
| 7/24/2026 | 83.37 | 84.28 | 83.16 | 84.13 | 9,634,567 | 83.58 |
| 7/23/2026 | 83.20 | 83.69 | 82.81 | 83.21 | 10,367,664 | 82.67 |
| 7/22/2026 | 84.58 | 85.02 | 84.07 | 84.38 | 6,542,861 | 83.83 |
| 7/21/2026 | 84.43 | 84.60 | 83.92 | 84.06 | 7,385,055 | 83.51 |
| 7/20/2026 | 85.14 | 85.40 | 84.56 | 84.86 | 8,570,938 | 84.31 |
| 7/17/2026 | 86.79 | 87.43 | 84.75 | 85.19 | 15,692,313 | 84.63 |
| 7/16/2026 | 84.14 | 85.81 | 84.04 | 85.81 | 12,142,436 | 85.25 |
| 7/15/2026 | 83.10 | 84.22 | 82.97 | 83.47 | 7,387,756 | 82.92 |
| 7/14/2026 | 84.51 | 84.73 | 83.34 | 83.42 | 7,871,147 | 82.87 |
| 7/13/2026 | 84.55 | 85.54 | 84.38 | 84.59 | 8,118,929 | 84.04 |
| 7/10/2026 | 83.24 | 84.19 | 83.17 | 84.12 | 8,305,381 | 83.57 |
| 7/09/2026 | 83.55 | 83.83 | 83.11 | 83.20 | 11,327,442 | 82.66 |
| 7/08/2026 | 85.17 | 85.30 | 84.35 | 84.39 | 10,998,302 | 83.84 |
| 7/07/2026 | 85.52 | 85.96 | 84.45 | 84.86 | 13,234,904 | 84.31 |
| 7/06/2026 | 84.80 | 85.10 | 83.31 | 84.10 | 13,175,618 | 83.55 |
| 7/02/2026 | 83.75 | 85.14 | 83.75 | 84.99 | 16,706,945 | 84.43 |
| 7/01/2026 | 83.10 | 83.33 | 82.77 | 83.30 | 12,210,054 | 82.76 |