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

71.24 USD -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 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%)
Jul 01, 2002 22.30 22.65 22.30 22.47 81,700 +0.22(+0.99%)
Jun 28, 2002 22.54 22.70 22.25 22.25 58,100 -0.17(-0.76%)
Jun 27, 2002 22.33 22.50 22.12 22.42 172,800 +0.17(+0.76%)
Jun 26, 2002 22.00 22.34 21.83 22.25 98,600 -0.04(-0.18%)
Jun 25, 2002 22.95 22.95 22.15 22.29 68,600 -0.70(-3.04%)
Jun 21, 2002 23.60 23.62 22.80 22.99 246,300 -0.71(-3.00%)
Jun 20, 2002 23.92 23.92 23.70 23.70 42,900 -0.21(-0.88%)
Jun 19, 2002 23.90 24.18 23.82 23.91 27,700 -0.09(-0.37%)
Jun 18, 2002 23.98 24.12 23.89 24.00 42,700 -0.06(-0.25%)
Jun 17, 2002 23.72 24.06 23.72 24.06 79,800 +0.45(+1.91%)
Jun 14, 2002 23.34 23.67 23.09 23.61 241,900 +0.03(+0.13%)
Jun 12, 2002 23.50 23.68 23.35 23.58 70,000 -0.02(-0.08%)
Jun 11, 2002 24.08 24.08 23.60 23.60 62,500 -0.65(-2.68%)
Jun 10, 2002 23.90 24.32 23.90 24.25 59,400 +0.27(+1.13%)
Jun 07, 2002 23.71 24.08 23.71 23.98 303,400 +0.00(+0.00%)
Jun 06, 2002 24.38 24.40 23.92 23.98 107,400 -0.55(-2.24%)
Jun 05, 2002 24.20 24.53 24.19 24.53 176,900 -0.32(-1.29%)
May 31, 2002 24.77 25.06 24.77 24.85 341,700 +0.10(+0.40%)
May 28, 2002 24.97 24.97 24.68 24.75 42,800 -0.09(-0.36%)
May 27, 2002 25.12 25.24 24.82 24.84 31,000 +0.00(+0.00%)
May 24, 2002 25.12 25.24 24.82 24.84 31,000 -0.29(-1.15%)
May 23, 2002 25.08 25.13 24.80 25.13 18,200 +0.08(+0.32%)
May 22, 2002 24.89 25.05 24.83 25.05 294,900 +0.22(+0.89%)
May 21, 2002 24.97 25.10 24.79 24.83 174,600 -0.21(-0.84%)
May 20, 2002 25.12 25.18 24.96 25.04 40,000 -0.12(-0.48%)
May 17, 2002 24.78 25.20 24.78 25.16 130,800 +0.29(+1.17%)
May 16, 2002 24.74 24.87 24.64 24.87 63,100 +0.03(+0.12%)
May 15, 2002 25.01 25.11 24.83 24.84 81,400 -0.37(-1.47%)
May 14, 2002 25.20 25.27 25.06 25.21 142,500 +0.10(+0.40%)
May 13, 2002 24.89 25.11 24.86 25.11 65,600 +0.25(+1.01%)
May 10, 2002 25.02 25.10 24.79 24.86 54,400 -0.05(-0.20%)
May 09, 2002 25.15 25.18 24.91 24.91 61,100 -0.26(-1.03%)
May 08, 2002 24.81 25.19 24.73 25.17 143,500 +0.45(+1.82%)
May 07, 2002 25.13 25.13 24.72 24.72 51,500 -0.35(-1.40%)
May 06, 2002 25.25 25.35 25.07 25.07 142,600 -0.18(-0.71%)
May 03, 2002 25.49 25.50 25.13 25.25 202,700 -0.24(-0.94%)
May 02, 2002 25.44 25.56 25.42 25.49 26,400 +0.00(+0.00%)
May 01, 2002 25.17 25.50 25.10 25.49 70,900 +0.36(+1.43%)
Apr 30, 2002 24.96 25.21 24.90 25.13 455,700 +0.11(+0.44%)
Apr 29, 2002 25.18 25.19 24.96 25.02 15,190,000 -0.26(-1.03%)
Apr 26, 2002 25.50 25.50 25.23 25.28 259,500 -0.16(-0.63%)
Apr 25, 2002 25.42 25.60 25.35 25.44 46,300 +0.08(+0.32%)
Apr 24, 2002 25.61 25.65 25.36 25.36 57,000 -0.11(-0.43%)
Apr 23, 2002 25.69 25.71 25.42 25.47 33,600 -0.21(-0.82%)
Apr 22, 2002 25.80 25.88 25.63 25.68 79,600 -0.15(-0.58%)
Apr 19, 2002 25.85 25.86 25.72 25.83 145,000 +0.05(+0.19%)
Apr 18, 2002 25.67 25.80 25.50 25.78 218,000 +0.26(+1.02%)
Apr 17, 2002 25.85 25.85 25.51 25.52 289,200 -0.38(-1.47%)
Apr 16, 2002 25.70 25.91 25.67 25.90 19,400 +0.27(+1.05%)
Apr 15, 2002 25.72 25.72 25.52 25.63 108,200 -0.02(-0.08%)
Apr 12, 2002 25.54 25.76 25.50 25.65 27,200 +0.14(+0.55%)
Apr 11, 2002 26.00 26.00 25.51 25.51 41,200 -0.35(-1.35%)
Apr 10, 2002 25.47 25.87 25.47 25.86 98,300 +0.42(+1.65%)
Apr 09, 2002 25.58 25.58 25.43 25.44 35,500 -0.02(-0.08%)
Apr 08, 2002 25.30 25.51 25.30 25.46 156,500 +0.08(+0.32%)
Apr 05, 2002 25.70 25.70 25.26 25.38 439,100 -0.21(-0.82%)
Apr 04, 2002 25.46 25.64 25.43 25.59 98,600 -0.30(-1.16%)
Apr 03, 2002 26.07 26.07 25.69 25.89 104,600 +0.02(+0.08%)
Apr 02, 2002 25.95 26.00 25.87 25.87 33,600 -0.18(-0.69%)
Apr 01, 2002 25.98 26.09 25.88 26.05 33,900 -0.05(-0.19%)
Mar 29, 2002 26.01 26.14 26.00 26.10 152,900 +0.00(+0.00%)
Mar 28, 2002 26.01 26.14 26.00 26.10 152,900 +0.08(+0.31%)
Mar 27, 2002 26.02 26.13 25.95 26.02 76,200 -0.08(-0.31%)
Mar 26, 2002 25.98 26.13 25.95 26.10 193,500 +0.20(+0.77%)
Mar 25, 2002 26.15 26.26 25.90 25.90 140,000 -0.26(-0.99%)
Mar 22, 2002 26.15 26.34 26.08 26.16 59,700 +0.03(+0.11%)
Mar 21, 2002 26.10 26.18 25.90 26.13 120,300 +0.20(+0.77%)
Mar 20, 2002 26.40 26.40 25.93 25.93 220,000 -0.52(-1.97%)
Mar 19, 2002 26.30 26.50 26.30 26.45 67,700 +0.10(+0.38%)
Mar 18, 2002 26.35 26.45 26.20 26.35 41,200 -0.08(-0.30%)
Mar 15, 2002 26.26 26.45 26.24 26.43 55,300 +0.40(+1.54%)
Mar 14, 2002 26.14 26.22 26.03 26.03 224,000 -0.07(-0.27%)
Mar 13, 2002 26.01 26.18 26.01 26.10 108,900 +0.20(+0.77%)
Mar 12, 2002 25.86 26.05 25.75 25.90 47,000 -0.01(-0.04%)
Mar 11, 2002 25.90 25.95 25.71 25.91 513,700 +0.00(+0.00%)
Mar 08, 2002 25.97 26.08 25.78 25.91 100,700 -0.09(-0.35%)
Mar 07, 2002 26.05 29.56 25.80 26.00 3,059,000 -0.01(-0.04%)
Mar 06, 2002 25.88 26.16 25.85 26.01 269,100 +0.21(+0.81%)
Mar 05, 2002 26.00 26.20 25.76 25.80 209,200 -0.46(-1.75%)
Mar 04, 2002 26.33 26.33 26.05 26.26 350,800 +0.01(+0.04%)
Mar 01, 2002 25.92 26.36 25.78 26.25 208,600 +0.49(+1.90%)
Feb 28, 2002 25.82 26.07 25.76 25.76 884,000 -0.09(-0.35%)
Feb 27, 2002 25.95 26.10 25.75 25.85 1,063,300 +0.03(+0.12%)
Feb 26, 2002 25.95 25.95 25.65 25.82 90,700 -0.01(-0.04%)
Feb 25, 2002 25.93 25.95 25.70 25.83 257,500 +0.04(+0.16%)
Feb 22, 2002 25.55 25.90 25.50 25.79 104,100 +0.42(+1.66%)
Feb 21, 2002 25.73 25.97 25.37 25.37 93,800 -0.32(-1.25%)
Feb 20, 2002 25.48 25.73 25.28 25.69 170,300 +0.51(+2.03%)
Feb 19, 2002 25.42 25.59 25.18 25.18 211,800 -0.32(-1.25%)
Feb 18, 2002 25.56 25.69 25.50 25.50 53,300 +0.00(+0.00%)
Feb 15, 2002 25.56 25.69 25.50 25.50 53,300 +0.01(+0.04%)
Feb 14, 2002 25.50 25.67 25.40 25.49 58,300 +0.00(+0.00%)
Feb 13, 2002 25.49 25.57 25.39 25.49 139,900 +0.16(+0.63%)
Feb 12, 2002 25.27 25.45 25.17 25.33 31,200 -0.01(-0.04%)
Feb 11, 2002 25.20 25.34 25.06 25.34 160,000 +0.40(+1.60%)
Feb 08, 2002 24.68 25.06 24.62 24.94 32,900 +0.06(+0.24%)
Feb 07, 2002 25.00 25.09 24.80 24.88 246,000 -0.27(-1.07%)
Feb 06, 2002 25.21 25.21 24.84 25.15 190,300 -0.12(-0.47%)
Feb 05, 2002 25.15 25.40 25.03 25.27 307,000 +0.29(+1.16%)
Feb 04, 2002 25.25 25.39 24.93 24.98 71,700 -0.27(-1.07%)
Feb 01, 2002 25.51 25.51 25.25 25.25 43,700 +0.02(+0.08%)
Jan 31, 2002 25.16 25.28 25.01 25.23 74,000 +0.14(+0.56%)
Jan 30, 2002 24.90 25.13 24.82 25.09 73,300 +0.30(+1.21%)
Jan 29, 2002 25.23 25.28 24.71 24.79 50,700 -0.31(-1.24%)
Jan 28, 2002 25.15 25.23 25.01 25.10 48,700 +0.00(+0.00%)
Jan 25, 2002 25.10 25.31 25.09 25.10 46,400 -0.05(-0.20%)
Jan 24, 2002 25.50 25.50 25.13 25.15 2,455,900 -0.37(-1.45%)
Jan 23, 2002 25.38 25.58 25.31 25.52 80,200 +0.09(+0.35%)
Jan 22, 2002 25.23 25.43 25.07 25.43 89,300 +0.28(+1.11%)
Jan 21, 2002 25.06 25.33 25.01 25.15 37,100 +0.00(+0.00%)
Jan 18, 2002 25.06 25.33 25.01 25.15 37,100 -0.10(-0.40%)
Jan 17, 2002 25.23 25.27 25.03 25.25 51,600 +0.23(+0.92%)
Jan 16, 2002 25.35 25.37 25.02 25.02 125,700 -0.24(-0.95%)
Jan 15, 2002 25.42 25.43 25.01 25.26 49,100 +0.03(+0.12%)
Jan 14, 2002 24.14 25.35 24.14 25.23 49,800 +0.20(+0.80%)
Jan 11, 2002 25.05 25.27 25.01 25.03 41,100 +0.06(+0.24%)
Jan 10, 2002 24.90 25.08 24.81 24.97 790,000 -0.43(-1.69%)
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.