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

70.13 USD -0.08 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.26 20.46 20.10 20.13 72,500 +0.00(+0.00%)
Jul 30, 2003 20.06 20.14 20.03 20.13 23,200 +0.13(+0.65%)
Jul 29, 2003 20.21 20.23 19.96 20.00 81,200 -0.11(-0.55%)
Jul 28, 2003 20.28 20.30 20.08 20.11 48,900 -0.12(-0.59%)
Jul 25, 2003 20.03 20.25 19.95 20.23 58,300 +0.16(+0.80%)
Jul 24, 2003 20.32 20.35 20.07 20.07 133,800 -0.14(-0.69%)
Jul 23, 2003 20.36 20.36 20.11 20.21 110,800 -0.09(-0.44%)
Jul 22, 2003 20.10 20.36 20.05 20.30 155,900 +0.21(+1.05%)
Jul 21, 2003 20.29 20.29 20.06 20.09 121,800 -0.17(-0.84%)
Jul 18, 2003 20.19 20.30 20.08 20.26 148,400 +0.18(+0.90%)
Jul 17, 2003 20.22 20.34 20.06 20.08 94,700 -0.07(-0.35%)
Jul 16, 2003 20.36 20.38 20.09 20.15 159,100 -0.21(-1.03%)
Jul 15, 2003 20.36 20.41 20.25 20.36 247,700 +0.11(+0.54%)
Jul 14, 2003 20.41 20.52 20.22 20.25 90,100 -0.05(-0.25%)
Jul 11, 2003 20.25 20.42 20.18 20.30 98,600 +0.14(+0.69%)
Jul 10, 2003 20.23 20.23 20.07 20.16 418,300 -0.08(-0.40%)
Jul 09, 2003 20.48 20.48 20.16 20.24 79,600 -0.27(-1.32%)
Jul 08, 2003 20.42 20.51 20.35 20.51 67,700 +0.02(+0.10%)
Jul 07, 2003 20.45 20.57 20.43 20.49 172,000 +0.15(+0.74%)
Jul 03, 2003 20.33 20.48 20.25 20.34 13,800 -0.12(-0.59%)
Jul 02, 2003 20.26 20.47 20.26 20.46 114,000 +0.13(+0.64%)
Jul 01, 2003 20.01 20.33 19.95 20.33 127,500 +0.17(+0.84%)
Jun 30, 2003 20.15 20.26 20.09 20.16 40,500 +0.03(+0.15%)
Jun 27, 2003 20.30 20.36 20.07 20.13 85,400 -0.11(-0.54%)
Jun 26, 2003 20.10 20.25 20.03 20.24 43,600 +0.13(+0.65%)
Jun 25, 2003 20.40 20.47 20.11 20.11 147,900 -0.29(-1.42%)
Jun 24, 2003 20.17 20.45 20.17 20.40 366,200 +0.22(+1.09%)
Jun 23, 2003 20.24 20.24 20.04 20.18 108,700 -0.11(-0.54%)
Jun 20, 2003 20.38 20.43 20.22 20.29 121,100 -0.09(-0.44%)
Jun 19, 2003 20.61 20.68 20.36 20.38 116,700 -0.23(-1.12%)
Jun 18, 2003 20.63 20.72 20.50 20.61 372,300 -0.03(-0.15%)
Jun 17, 2003 20.78 20.80 20.57 20.64 117,700 -0.13(-0.63%)
Jun 16, 2003 20.55 20.77 20.45 20.77 116,200 +0.41(+2.01%)
Jun 13, 2003 20.50 20.58 20.32 20.36 43,100 -0.20(-0.97%)
Jun 12, 2003 20.60 20.60 20.30 20.56 58,900 +0.07(+0.34%)
Jun 11, 2003 20.43 20.51 20.36 20.49 164,700 +0.15(+0.74%)
Jun 10, 2003 20.32 20.42 20.26 20.34 323,100 +0.06(+0.30%)
Jun 09, 2003 20.38 20.39 20.21 20.28 269,000 -0.04(-0.20%)
Jun 06, 2003 20.49 20.55 20.26 20.32 681,600 -0.07(-0.34%)
Jun 05, 2003 20.45 20.47 20.30 20.39 262,400 +0.02(+0.10%)
Jun 04, 2003 20.28 20.44 20.18 20.37 192,400 +0.15(+0.74%)
Jun 03, 2003 20.10 20.22 20.04 20.22 258,800 +0.20(+1.00%)
Jun 02, 2003 20.20 20.24 20.01 20.02 338,400 -0.04(-0.20%)
May 30, 2003 19.97 20.14 19.92 20.06 792,600 +0.21(+1.06%)
May 29, 2003 19.97 20.09 19.81 19.85 474,500 -0.10(-0.50%)
May 28, 2003 19.92 19.98 19.81 19.95 258,600 +0.12(+0.61%)
May 27, 2003 19.60 19.88 19.59 19.83 816,000 +0.19(+0.97%)
May 23, 2003 19.70 19.76 19.60 19.64 354,600 -0.10(-0.51%)
May 22, 2003 19.39 19.80 19.39 19.74 233,900 +0.26(+1.33%)
May 21, 2003 19.26 19.51 19.26 19.48 173,000 +0.15(+0.78%)
May 20, 2003 19.25 19.42 19.22 19.33 284,600 +0.12(+0.62%)
May 19, 2003 19.29 19.30 19.14 19.21 69,000 -0.19(-0.98%)
May 16, 2003 19.45 19.58 19.33 19.40 882,200 -0.11(-0.56%)
May 15, 2003 19.53 19.54 19.38 19.51 176,000 +0.15(+0.77%)
May 14, 2003 19.63 19.63 19.36 19.36 135,300 -0.15(-0.77%)
May 13, 2003 19.60 19.62 19.45 19.51 252,100 -0.09(-0.46%)
May 12, 2003 19.49 19.70 19.36 19.60 339,300 +0.17(+0.87%)
May 09, 2003 19.35 19.49 19.20 19.43 90,900 +0.24(+1.25%)
May 08, 2003 19.15 19.30 19.15 19.19 132,700 -0.09(-0.47%)
May 07, 2003 19.33 19.43 19.25 19.28 456,100 +0.05(+0.26%)
May 06, 2003 19.13 19.30 19.13 19.23 411,900 +0.10(+0.52%)
May 05, 2003 19.26 19.27 19.09 19.13 74,100 -0.12(-0.62%)
May 02, 2003 19.02 19.25 19.00 19.25 71,600 +0.15(+0.79%)
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.