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

70.81 USD -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.88 21.98 21.83 21.95 416,900 +0.00(+0.00%)
Jul 29, 2004 22.25 22.25 21.88 21.95 720,400 -0.26(-1.17%)
Jul 28, 2004 22.19 22.30 21.93 22.21 437,800 -0.06(-0.27%)
Jul 27, 2004 22.15 22.28 22.05 22.27 299,800 +0.23(+1.04%)
Jul 26, 2004 22.20 22.20 21.95 22.04 128,100 -0.08(-0.36%)
Jul 23, 2004 22.42 22.42 22.03 22.12 301,400 -0.33(-1.47%)
Jul 22, 2004 22.37 22.52 22.31 22.45 1,137,800 -0.07(-0.31%)
Jul 21, 2004 22.92 22.92 22.52 22.52 1,546,900 -0.31(-1.36%)
Jul 20, 2004 22.74 23.02 22.74 22.83 187,900 +0.01(+0.04%)
Jul 19, 2004 22.83 22.94 22.77 22.82 166,600 +0.01(+0.04%)
Jul 16, 2004 22.99 23.10 22.80 22.81 601,600 -0.01(-0.04%)
Jul 15, 2004 23.04 23.04 22.74 22.82 246,900 -0.15(-0.65%)
Jul 14, 2004 22.86 23.10 22.83 22.97 970,900 -0.01(-0.04%)
Jul 13, 2004 22.98 23.02 22.88 22.98 451,900 +0.03(+0.13%)
Jul 12, 2004 22.90 22.99 22.81 22.95 354,500 +0.03(+0.13%)
Jul 09, 2004 22.88 22.95 22.86 22.92 339,000 +0.06(+0.26%)
Jul 08, 2004 22.78 22.99 22.78 22.86 158,000 -0.03(-0.13%)
Jul 07, 2004 22.86 22.95 22.84 22.89 294,000 +0.02(+0.09%)
Jul 06, 2004 22.84 22.95 22.79 22.87 705,100 +0.01(+0.04%)
Jul 02, 2004 22.79 22.99 22.79 22.86 165,100 +0.00(+0.00%)
Jul 01, 2004 23.14 23.15 22.79 22.86 539,900 -0.23(-1.00%)
Jun 30, 2004 22.93 23.11 22.93 23.09 314,700 +0.14(+0.61%)
Jun 29, 2004 22.96 23.03 22.93 22.95 706,700 +0.02(+0.09%)
Jun 28, 2004 22.87 23.12 22.87 22.93 695,900 +0.00(+0.00%)
Jun 25, 2004 23.13 23.18 22.91 22.93 393,800 -0.22(-0.95%)
Jun 24, 2004 23.16 23.67 23.09 23.15 200,900 -0.09(-0.39%)
Jun 23, 2004 23.23 23.28 23.04 23.24 308,500 +0.03(+0.13%)
Jun 22, 2004 23.18 23.27 23.05 23.21 148,800 +0.01(+0.04%)
Jun 21, 2004 23.13 23.34 23.13 23.20 211,500 -0.03(-0.13%)
Jun 18, 2004 23.10 23.30 23.10 23.23 518,500 -0.09(-0.39%)
Jun 17, 2004 23.42 23.42 23.30 23.32 161,300 -0.09(-0.38%)
Jun 16, 2004 23.44 23.45 23.35 23.41 318,500 -0.03(-0.13%)
Jun 15, 2004 23.50 23.50 23.35 23.44 319,300 +0.11(+0.47%)
Jun 14, 2004 23.40 23.40 23.25 23.33 283,700 -0.12(-0.51%)
Jun 10, 2004 23.48 23.48 23.35 23.45 146,300 +0.00(+0.00%)
Jun 09, 2004 23.53 23.56 23.42 23.45 538,100 -0.09(-0.38%)
Jun 08, 2004 23.43 23.56 23.35 23.54 678,500 +0.11(+0.47%)
Jun 07, 2004 23.31 23.45 23.23 23.43 770,700 +0.20(+0.86%)
Jun 04, 2004 23.32 23.36 23.17 23.23 206,200 +0.04(+0.17%)
Jun 03, 2004 23.21 23.38 23.19 23.19 1,102,300 -0.05(-0.22%)
Jun 02, 2004 23.15 23.27 23.06 23.24 101,000 +0.19(+0.82%)
Jun 01, 2004 23.05 23.07 22.90 23.05 158,200 +0.00(+0.00%)
May 28, 2004 23.15 23.15 23.01 23.05 521,400 -0.09(-0.39%)
May 27, 2004 23.06 23.15 22.95 23.14 762,500 +0.27(+1.18%)
May 26, 2004 22.82 22.88 22.75 22.87 92,600 +0.02(+0.09%)
May 25, 2004 22.58 22.87 22.45 22.85 418,000 +0.27(+1.20%)
May 24, 2004 22.70 22.77 22.50 22.58 578,500 -0.09(-0.40%)
May 21, 2004 22.74 22.82 22.63 22.67 142,600 +0.01(+0.04%)
May 20, 2004 22.56 22.70 22.51 22.66 1,020,900 +0.08(+0.35%)
May 19, 2004 22.80 22.84 22.54 22.58 660,200 -0.12(-0.53%)
May 18, 2004 22.70 22.77 22.65 22.70 554,900 +0.13(+0.58%)
May 17, 2004 22.53 22.69 22.46 22.57 412,400 -0.15(-0.66%)
May 14, 2004 22.60 22.80 22.52 22.72 983,700 +0.09(+0.40%)
May 13, 2004 22.70 22.74 22.53 22.63 862,900 -0.04(-0.18%)
May 12, 2004 22.74 22.74 22.39 22.67 1,116,500 -0.12(-0.53%)
May 11, 2004 22.90 22.91 22.64 22.79 443,400 -0.04(-0.18%)
May 10, 2004 22.75 22.93 22.72 22.83 661,800 -0.11(-0.48%)
May 07, 2004 23.10 23.18 22.86 22.94 374,000 -0.22(-0.95%)
May 06, 2004 23.26 23.26 23.01 23.16 425,000 -0.10(-0.43%)
May 05, 2004 23.22 23.27 23.15 23.26 754,600 +0.04(+0.17%)
May 04, 2004 23.38 23.38 23.10 23.22 799,500 -0.10(-0.43%)
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.