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

70.13 USD -0.26 (-0.37%)
Streaming Delayed Price Updated: 12:01 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.57 26.81 26.28 26.28 3,203,319 -0.22(-0.83%)
Jul 30, 2007 26.46 26.65 26.27 26.50 1,047,880 +0.06(+0.23%)
Jul 27, 2007 26.85 26.85 26.43 26.44 3,511,292 -0.36(-1.34%)
Jul 26, 2007 26.89 27.28 26.56 26.80 2,815,149 -0.40(-1.47%)
Jul 25, 2007 27.48 27.48 27.04 27.20 1,806,400 +0.00(+0.00%)
Jul 24, 2007 27.31 27.50 27.07 27.20 2,000,460 -0.20(-0.73%)
Jul 23, 2007 27.14 27.55 27.12 27.40 1,333,100 +0.00(+0.00%)
Jul 20, 2007 27.46 27.51 27.24 27.40 1,204,362 -0.16(-0.58%)
Jul 19, 2007 27.48 27.61 27.47 27.56 1,249,500 +0.09(+0.33%)
Jul 18, 2007 27.49 27.50 27.32 27.47 693,605 +0.01(+0.04%)
Jul 17, 2007 27.67 27.79 27.45 27.46 1,364,200 -0.13(-0.47%)
Jul 16, 2007 27.64 27.78 27.55 27.59 700,700 -0.11(-0.40%)
Jul 13, 2007 27.50 27.71 27.42 27.70 1,355,600 +0.19(+0.69%)
Jul 12, 2007 27.26 27.63 27.24 27.51 1,291,000 +0.23(+0.84%)
Jul 11, 2007 26.92 27.28 26.92 27.28 1,142,680 +0.13(+0.48%)
Jul 10, 2007 27.24 27.31 27.01 27.15 1,853,510 -0.25(-0.91%)
Jul 09, 2007 27.40 27.40 27.28 27.40 1,885,870 +0.00(+0.00%)
Jul 06, 2007 27.16 27.40 27.15 27.40 655,400 +0.16(+0.59%)
Jul 05, 2007 27.23 27.29 26.41 27.24 2,972,877 -0.02(-0.07%)
Jul 03, 2007 27.37 27.39 27.20 27.26 1,070,961 -0.01(-0.04%)
Jul 02, 2007 27.13 27.48 27.13 27.27 4,223,567 +0.22(+0.81%)
Jun 29, 2007 27.07 27.26 26.91 27.05 1,666,494 +0.03(+0.11%)
Jun 28, 2007 27.00 27.21 27.00 27.02 824,100 -0.05(-0.18%)
Jun 27, 2007 26.74 27.12 26.71 27.07 712,697 +0.21(+0.78%)
Jun 26, 2007 27.05 27.10 26.84 26.86 1,165,400 -0.07(-0.26%)
Jun 25, 2007 27.05 27.15 26.86 26.93 792,900 -0.12(-0.44%)
Jun 22, 2007 27.25 27.25 26.93 27.05 1,672,700 -0.15(-0.55%)
Jun 21, 2007 27.03 27.29 27.00 27.20 1,541,500 +0.08(+0.29%)
Jun 20, 2007 27.31 27.37 27.00 27.12 1,084,800 -0.03(-0.11%)
Jun 19, 2007 27.35 27.35 27.15 27.15 1,081,800 -0.20(-0.73%)
Jun 18, 2007 27.42 27.53 27.35 27.35 850,300 -0.14(-0.51%)
Jun 15, 2007 27.57 27.59 27.45 27.49 2,190,900 -0.11(-0.40%)
Jun 14, 2007 27.60 27.62 27.48 27.60 1,941,900 +0.04(+0.15%)
Jun 13, 2007 27.51 27.62 27.35 27.56 1,587,400 +0.21(+0.77%)
Jun 12, 2007 27.35 27.52 27.28 27.35 1,028,900 -0.20(-0.73%)
Jun 11, 2007 27.55 27.62 27.46 27.55 1,237,500 +0.09(+0.33%)
Jun 08, 2007 27.30 27.56 27.28 27.46 626,700 +0.16(+0.59%)
Jun 07, 2007 27.45 27.68 27.30 27.30 2,088,479 -0.35(-1.27%)
Jun 06, 2007 27.67 27.78 27.61 27.65 2,511,600 -0.18(-0.65%)
Jun 05, 2007 27.87 27.92 27.77 27.83 1,942,000 -0.17(-0.61%)
Jun 04, 2007 27.91 28.02 27.88 28.00 511,100 +0.10(+0.36%)
Jun 01, 2007 27.81 28.03 27.79 27.90 1,677,500 +0.13(+0.47%)
May 31, 2007 27.79 27.88 27.73 27.77 1,545,300 +0.04(+0.14%)
May 30, 2007 27.50 27.79 27.56 27.73 1,207,318 +0.13(+0.47%)
May 29, 2007 27.45 27.73 27.45 27.60 1,502,740 +0.10(+0.36%)
May 25, 2007 27.56 27.56 27.45 27.50 407,210 +0.17(+0.62%)
May 24, 2007 27.47 27.62 27.33 27.33 1,728,218 -0.12(-0.44%)
May 23, 2007 27.50 27.66 27.45 27.45 3,732,146 -0.08(-0.29%)
May 22, 2007 27.51 27.57 27.42 27.53 1,093,350 +0.05(+0.18%)
May 21, 2007 27.66 27.66 27.44 27.48 2,122,577 -0.21(-0.76%)
May 18, 2007 27.55 27.69 27.49 27.69 1,166,300 +0.20(+0.73%)
May 17, 2007 27.53 27.53 27.16 27.49 1,198,850 -0.07(-0.25%)
May 16, 2007 27.35 27.56 27.27 27.56 918,400 +0.28(+1.03%)
May 15, 2007 27.10 27.38 27.10 27.28 1,898,400 +0.18(+0.66%)
May 14, 2007 27.25 27.25 27.10 27.10 1,065,800 -0.10(-0.37%)
May 11, 2007 27.11 27.20 27.04 27.20 657,500 +0.07(+0.26%)
May 10, 2007 27.27 27.30 27.05 27.13 1,547,080 -0.17(-0.62%)
May 09, 2007 27.30 27.38 27.24 27.30 1,094,500 +0.04(+0.15%)
May 08, 2007 27.35 27.36 27.26 27.26 1,690,900 -0.19(-0.69%)
May 07, 2007 27.41 27.52 27.39 27.45 2,766,901 +0.05(+0.18%)
May 04, 2007 27.45 27.45 27.29 27.40 3,004,200 +0.00(+0.00%)
May 03, 2007 27.48 27.58 27.32 27.40 2,080,262 +0.10(+0.37%)
May 02, 2007 27.36 27.48 27.30 27.30 1,805,618 +0.01(+0.04%)
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.