S&P 500 Cons Staples Sector SPDR (NY: XLP )

75.96 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.40 55.67 54.33 54.47 15,203,283 -1.13(-2.03%)
Mar 30, 2020 54.03 55.76 54.03 55.60 15,892,698 +2.09(+3.91%)
Mar 27, 2020 52.59 54.99 52.50 53.51 26,004,700 -0.25(-0.47%)
Mar 26, 2020 51.59 54.12 51.38 53.76 25,754,058 +2.79(+5.47%)
Mar 25, 2020 51.00 52.61 50.08 50.97 25,526,398 -0.14(-0.27%)
Mar 24, 2020 50.75 51.40 49.80 51.11 28,039,891 +2.48(+5.10%)
Mar 23, 2020 50.01 50.60 47.66 48.63 31,822,219 -1.77(-3.51%)
Mar 20, 2020 54.04 54.06 49.96 50.40 26,903,700 -3.49(-6.48%)
Mar 19, 2020 55.16 55.44 53.39 53.89 26,808,118 -1.86(-3.34%)
Mar 18, 2020 54.75 57.00 53.30 55.75 35,492,122 -1.47(-2.57%)
Mar 17, 2020 53.79 57.45 53.67 57.22 32,317,902 +4.45(+8.43%)
Mar 16, 2020 51.35 55.56 50.78 52.77 27,436,403 -3.84(-6.78%)
Mar 13, 2020 54.77 56.63 52.76 56.61 24,835,700 +4.44(+8.51%)
Mar 12, 2020 53.89 56.71 51.91 52.17 26,713,844 -5.41(-9.40%)
Mar 11, 2020 59.05 59.36 56.87 57.58 17,759,764 -2.97(-4.91%)
Mar 10, 2020 60.10 60.65 57.89 60.55 28,174,784 +1.69(+2.87%)
Mar 09, 2020 58.16 60.49 58.00 58.86 19,126,225 -2.68(-4.35%)
Mar 06, 2020 60.39 61.89 59.94 61.54 24,800,200 -0.49(-0.79%)
Mar 05, 2020 61.83 62.85 61.40 62.03 16,556,295 -1.19(-1.88%)
Mar 04, 2020 61.11 63.25 61.03 63.22 26,214,298 +2.96(+4.91%)
Mar 03, 2020 61.18 62.20 59.82 60.26 35,233,855 -0.83(-1.36%)
Mar 02, 2020 58.11 61.13 58.11 61.09 27,103,053 +3.10(+5.35%)
Feb 28, 2020 57.81 58.00 56.04 57.99 50,978,900 -1.17(-1.98%)
Feb 27, 2020 61.12 61.67 59.15 59.16 39,091,750 -2.51(-4.07%)
Feb 26, 2020 62.21 62.78 61.63 61.67 26,066,386 -0.35(-0.56%)
Feb 25, 2020 63.20 63.51 61.81 62.02 25,721,383 -1.14(-1.80%)
Feb 24, 2020 63.77 64.26 63.08 63.16 19,892,659 -1.49(-2.30%)
Feb 21, 2020 64.36 64.79 64.34 64.65 10,027,800 +0.11(+0.17%)
Feb 20, 2020 64.38 64.59 63.94 64.54 13,397,702 +0.05(+0.08%)
Feb 19, 2020 64.57 64.74 64.46 64.49 4,971,255 -0.07(-0.11%)
Feb 18, 2020 64.70 64.84 64.43 64.56 6,902,254 -0.23(-0.35%)
Feb 14, 2020 64.71 64.81 64.58 64.79 5,421,200 +0.15(+0.23%)
Feb 13, 2020 64.12 64.75 64.03 64.64 7,950,882 +0.38(+0.59%)
Feb 12, 2020 64.37 64.39 64.13 64.26 8,479,023 -0.03(-0.05%)
Feb 11, 2020 64.63 64.63 64.24 64.29 8,368,777 -0.24(-0.37%)
Feb 10, 2020 64.29 64.65 64.27 64.53 7,394,076 +0.27(+0.42%)
Feb 07, 2020 64.18 64.39 63.99 64.26 14,849,200 +0.08(+0.12%)
Feb 06, 2020 64.14 64.52 64.01 64.18 9,628,492 +0.11(+0.17%)
Feb 05, 2020 63.77 64.10 63.69 64.07 20,911,423 +0.51(+0.80%)
Feb 04, 2020 63.68 63.99 63.42 63.56 14,290,905 +0.38(+0.60%)
Feb 03, 2020 63.41 63.65 63.13 63.18 21,797,632 +0.00(+0.00%)
Jan 31, 2020 63.93 64.21 63.00 63.18 15,280,000 -0.72(-1.13%)
Jan 30, 2020 63.18 63.95 63.14 63.90 13,824,814 +0.75(+1.19%)
Jan 29, 2020 63.52 63.57 63.15 63.15 8,300,775 -0.32(-0.50%)
Jan 28, 2020 63.43 63.66 63.37 63.47 7,899,527 +0.08(+0.13%)
Jan 27, 2020 63.05 63.69 63.01 63.39 8,748,368 -0.20(-0.31%)
Jan 24, 2020 64.08 64.16 63.39 63.59 11,935,100 -0.44(-0.69%)
Jan 23, 2020 63.88 64.20 63.64 64.03 14,563,097 -0.06(-0.09%)
Jan 22, 2020 64.06 64.24 64.04 64.09 8,046,512 +0.05(+0.08%)
Jan 21, 2020 63.73 64.07 63.51 64.04 11,300,330 +0.22(+0.34%)
Jan 17, 2020 63.70 63.96 63.62 63.82 14,902,800 +0.11(+0.17%)
Jan 16, 2020 63.62 63.76 63.55 63.71 8,048,560 +0.17(+0.27%)
Jan 15, 2020 63.04 63.67 63.01 63.54 12,454,341 +0.45(+0.71%)
Jan 14, 2020 62.99 63.12 62.91 63.09 7,512,310 +0.02(+0.03%)
Jan 13, 2020 62.68 63.08 62.65 63.07 9,625,668 +0.41(+0.65%)
Jan 10, 2020 62.76 62.85 62.58 62.66 7,410,800 -0.04(-0.06%)
Jan 09, 2020 62.45 62.71 62.30 62.70 6,854,495 +0.44(+0.71%)
Jan 08, 2020 62.08 62.52 61.96 62.26 11,451,390 +0.23(+0.37%)
Jan 07, 2020 62.32 62.38 61.97 62.03 15,607,616 -0.48(-0.77%)
Jan 06, 2020 62.29 62.59 62.18 62.51 22,541,686 +0.13(+0.21%)
Jan 03, 2020 62.25 62.65 62.09 62.38 26,388,900 -0.10(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.