CONSUMERS STA (XLP)

Last Price77.68

Change-0.47 (-0.60%)

NYSE · Last Trade: Jan 1st, 11:01 AM EST

Historical Prices For CONSUMERS STA (XLP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	77.99	78.12	77.67	77.68	5,872,016	77.68
12/30/2025	78.10	78.33	78.04	78.15	5,610,857	78.15
12/29/2025	78.17	78.48	78.17	78.28	9,242,254	78.28
12/26/2025	78.04	78.41	77.97	78.23	8,761,350	78.23
12/24/2025	77.55	78.19	77.55	78.12	4,697,109	78.12
12/23/2025	77.81	77.82	77.38	77.51	7,643,332	77.51
12/22/2025	77.97	78.19	77.72	77.88	10,982,825	77.88
12/19/2025	79.12	79.16	78.75	78.78	13,142,425	78.15
12/18/2025	79.33	79.82	79.14	79.19	12,092,780	78.56
12/17/2025	79.39	79.88	79.35	79.65	14,268,421	79.02
12/16/2025	79.79	79.97	79.09	79.28	13,055,270	78.65
12/15/2025	79.63	79.91	79.32	79.64	14,499,447	79.01
12/12/2025	78.93	79.46	78.80	79.42	14,506,891	78.79
12/11/2025	78.41	79.07	78.40	78.80	13,770,196	78.17
12/10/2025	78.19	78.38	77.92	78.22	13,945,339	77.60
12/09/2025	77.98	78.22	77.65	77.99	14,040,243	77.37
12/08/2025	78.31	78.32	77.68	77.81	14,589,845	77.19
12/05/2025	78.40	78.99	78.23	78.46	13,343,351	77.84
12/04/2025	78.69	78.91	78.01	78.45	14,269,486	77.83
12/03/2025	78.93	79.55	78.74	78.83	16,832,954	78.20
12/02/2025	79.05	79.05	78.17	78.77	20,550,758	78.14
12/01/2025	79.26	79.53	79.04	79.29	16,925,572	78.66
11/28/2025	78.80	79.39	78.80	79.37	8,914,356	78.74
11/26/2025	78.06	79.11	78.06	78.91	13,275,369	78.28
11/25/2025	77.20	78.09	77.20	78.06	18,586,261	77.44
11/24/2025	77.80	77.93	76.89	77.00	17,867,100	76.39
11/21/2025	77.36	78.40	77.21	77.90	22,215,989	77.28
11/20/2025	76.75	77.38	76.70	77.06	21,621,662	76.45
11/19/2025	76.94	77.07	76.22	76.51	15,116,058	75.90
11/18/2025	76.98	77.38	76.64	77.10	16,840,026	76.49
11/17/2025	77.28	77.60	76.72	76.77	13,883,963	76.16
11/14/2025	77.35	77.61	76.78	77.26	13,138,257	76.65
11/13/2025	77.33	77.79	77.12	77.32	15,369,730	76.70
11/12/2025	77.49	77.73	77.30	77.32	10,977,636	76.70
11/11/2025	76.67	77.53	76.61	77.43	19,800,764	76.81
11/10/2025	76.48	76.61	75.92	76.43	16,803,408	75.82
11/07/2025	76.13	76.85	75.88	76.71	16,959,506	76.10
11/06/2025	75.70	75.92	75.16	75.60	15,450,807	75.00
11/05/2025	75.90	76.20	75.51	75.94	15,781,247	75.34
11/04/2025	76.00	76.20	75.55	75.99	18,145,420	75.39
11/03/2025	76.12	76.18	75.46	75.68	16,184,981	75.08
10/31/2025	76.19	76.49	75.81	76.28	14,658,328	75.67
10/30/2025	76.61	76.95	76.47	76.50	17,363,874	75.89
10/29/2025	77.89	77.89	76.48	76.58	19,904,113	75.97
10/28/2025	78.91	79.00	78.41	78.43	8,926,909	77.81
10/27/2025	79.30	79.33	78.86	79.22	13,984,653	78.59
10/24/2025	79.88	79.90	79.06	79.09	12,735,879	78.46
10/23/2025	79.83	79.86	79.01	79.35	10,809,756	78.72
10/22/2025	79.41	80.25	78.99	79.74	13,302,600	79.11
10/21/2025	79.80	79.85	79.07	79.29	17,471,407	78.66
10/20/2025	79.89	80.00	79.53	79.66	13,002,555	79.03
10/17/2025	79.06	79.78	79.02	79.73	13,984,306	79.10
10/16/2025	79.43	79.75	78.48	78.68	13,599,425	78.05
10/15/2025	79.08	79.72	78.96	79.23	9,110,206	78.60
10/14/2025	77.92	79.13	77.78	79.09	12,883,901	78.46
10/13/2025	77.73	78.13	77.44	77.84	12,721,363	77.22
10/10/2025	78.30	78.77	78.10	78.10	20,763,596	77.48
10/09/2025	78.04	78.16	77.69	78.04	9,315,983	77.42
10/08/2025	78.12	78.13	77.66	77.79	9,503,185	77.17
10/07/2025	77.56	78.30	77.16	78.18	12,083,507	77.56
10/06/2025	77.86	77.92	77.38	77.46	10,739,616	76.84
10/03/2025	77.91	78.35	77.81	78.03	8,426,605	77.41
10/02/2025	77.91	78.20	77.75	77.94	8,422,255	77.32
10/01/2025	78.26	78.49	77.80	78.25	10,125,312	77.63