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

71.29 USD +0.55 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 20.88 21.30 20.88 21.30 62,800 +0.47(+2.26%)
Jul 30, 2002 21.01 21.04 20.71 20.83 81,100 -0.21(-1.00%)
Jul 29, 2002 20.55 21.15 20.55 21.04 140,600 +0.59(+2.89%)
Jul 26, 2002 20.26 20.47 20.17 20.45 29,000 +0.09(+0.44%)
Jul 25, 2002 20.09 20.49 19.84 20.36 146,100 +0.25(+1.24%)
Jul 24, 2002 18.89 20.11 18.89 20.11 205,200 +0.98(+5.12%)
Jul 23, 2002 19.10 19.33 18.97 19.13 84,800 +0.09(+0.47%)
Jul 22, 2002 18.80 19.34 18.74 19.04 205,700 +0.16(+0.85%)
Jul 19, 2002 19.30 19.50 18.72 18.88 140,700 -1.38(-6.81%)
Jul 17, 2002 20.20 20.64 20.20 20.26 221,500 -0.53(-2.55%)
Jul 12, 2002 21.10 21.14 20.61 20.79 79,000 -0.45(-2.12%)
Jul 11, 2002 21.20 21.44 20.94 21.24 138,700 -0.36(-1.67%)
Jul 10, 2002 21.90 22.05 21.57 21.60 154,700 -0.45(-2.04%)
Jul 09, 2002 22.43 22.57 22.00 22.05 40,800 -0.37(-1.65%)
Jul 08, 2002 22.53 22.60 22.40 22.42 46,100 -0.04(-0.18%)
Jul 05, 2002 21.95 22.46 21.95 22.46 27,300 +0.29(+1.31%)
Jul 04, 2002 22.14 22.38 21.93 22.17 84,600 +0.00(+0.00%)
Jul 03, 2002 22.14 22.38 21.93 22.17 84,600 -0.15(-0.67%)
Jul 02, 2002 22.45 22.56 22.25 22.32 87,200 -0.15(-0.67%)
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.