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

69.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.52 43.64 43.11 43.14 10,784,463 -0.75(-1.71%)
Jul 30, 2014 44.43 44.49 43.89 43.89 22,406,874 -0.47(-1.06%)
Jul 29, 2014 44.61 44.73 44.35 44.36 6,319,059 -0.20(-0.45%)
Jul 28, 2014 44.75 44.83 44.50 44.56 30,101,182 -0.23(-0.51%)
Jul 25, 2014 44.93 44.97 44.69 44.79 2,477,792 -0.18(-0.40%)
Jul 24, 2014 44.93 45.05 44.87 44.97 3,449,640 +0.12(+0.27%)
Jul 23, 2014 44.99 45.01 44.81 44.85 2,796,473 -0.06(-0.13%)
Jul 22, 2014 44.93 45.03 44.82 44.91 13,404,154 -0.08(-0.18%)
Jul 21, 2014 45.03 45.03 44.84 44.99 5,085,306 -0.21(-0.46%)
Jul 18, 2014 44.80 45.22 44.79 45.20 5,929,302 +0.45(+1.01%)
Jul 17, 2014 45.04 45.11 44.72 44.75 3,965,058 -0.28(-0.62%)
Jul 16, 2014 45.20 45.25 44.96 45.03 4,513,093 +0.01(+0.02%)
Jul 15, 2014 45.36 45.36 44.98 45.02 7,181,775 -0.40(-0.88%)
Jul 14, 2014 45.38 45.49 45.35 45.42 4,135,565 +0.16(+0.35%)
Jul 11, 2014 45.20 45.30 45.06 45.26 3,100,544 +0.06(+0.13%)
Jul 10, 2014 44.99 45.25 44.95 45.20 3,871,150 -0.07(-0.15%)
Jul 09, 2014 45.13 45.31 45.12 45.27 5,296,012 +0.20(+0.44%)
Jul 08, 2014 45.09 45.21 45.03 45.07 4,629,546 -0.09(-0.20%)
Jul 07, 2014 45.00 45.20 44.95 45.16 5,813,747 +0.07(+0.16%)
Jul 03, 2014 44.87 45.09 45.09 45.09 2,303,400 +0.25(+0.56%)
Jul 02, 2014 44.74 44.92 44.74 44.84 3,092,669 +0.12(+0.27%)
Jul 01, 2014 44.69 44.85 44.52 44.72 5,099,612 +0.10(+0.22%)
Jun 30, 2014 44.50 44.89 44.50 44.62 12,049,137 -0.03(-0.08%)
Jun 27, 2014 44.58 44.74 44.40 44.65 4,692,824 +0.07(+0.17%)
Jun 26, 2014 44.65 44.71 44.40 44.58 15,990,159 -0.16(-0.36%)
Jun 25, 2014 44.65 44.77 44.57 44.74 6,082,966 -0.07(-0.16%)
Jun 24, 2014 44.90 44.95 44.70 44.81 3,677,173 -0.16(-0.36%)
Jun 23, 2014 45.22 45.23 44.90 44.97 3,370,684 -0.25(-0.55%)
Jun 20, 2014 45.48 45.51 45.19 45.22 5,165,375 -0.45(-0.99%)
Jun 19, 2014 45.45 45.71 45.42 45.67 11,404,214 +0.26(+0.57%)
Jun 18, 2014 44.83 45.42 44.78 45.41 22,615,073 +0.53(+1.18%)
Jun 17, 2014 44.95 44.95 44.73 44.88 4,897,755 -0.02(-0.04%)
Jun 16, 2014 44.70 44.92 44.57 44.90 18,205,129 +0.19(+0.42%)
Jun 13, 2014 44.78 44.79 44.61 44.71 1,936,733 -0.01(-0.02%)
Jun 12, 2014 44.95 45.04 44.63 44.72 5,185,903 -0.32(-0.71%)
Jun 11, 2014 45.07 45.16 44.97 45.04 4,977,887 -0.12(-0.27%)
Jun 10, 2014 45.03 45.21 45.01 45.16 4,264,652 -0.07(-0.15%)
Jun 06, 2014 45.12 45.24 45.11 45.23 2,562,235 +0.12(+0.27%)
Jun 05, 2014 44.94 45.17 44.87 45.11 3,905,368 +0.18(+0.40%)
Jun 04, 2014 44.74 44.99 44.72 44.93 3,149,011 +0.16(+0.36%)
Jun 03, 2014 44.87 44.90 44.75 44.77 2,673,987 -0.16(-0.36%)
Jun 02, 2014 44.96 45.01 44.88 44.93 3,272,961 -0.11(-0.24%)
May 30, 2014 44.56 45.08 44.56 45.04 4,482,581 +0.35(+0.78%)
May 29, 2014 44.38 44.76 44.38 44.69 6,683,374 +0.35(+0.79%)
May 28, 2014 44.44 44.48 44.33 44.34 3,903,133 -0.06(-0.14%)
May 27, 2014 44.39 44.43 44.28 44.40 3,520,746 +0.12(+0.27%)
May 23, 2014 44.20 44.28 44.28 44.28 2,710,000 +0.04(+0.09%)
May 22, 2014 44.26 44.29 44.10 44.24 1,923,605 -0.04(-0.09%)
May 21, 2014 44.03 44.31 43.99 44.28 5,037,718 +0.25(+0.57%)
May 20, 2014 44.19 44.19 43.96 44.03 6,246,794 -0.16(-0.36%)
May 19, 2014 44.17 44.25 44.06 44.19 2,805,306 -0.09(-0.20%)
May 16, 2014 44.07 44.30 44.01 44.28 6,381,738 +0.27(+0.61%)
May 15, 2014 44.27 44.30 43.94 44.01 4,726,441 -0.39(-0.88%)
May 14, 2014 44.61 44.63 44.35 44.40 3,165,658 -0.24(-0.54%)
May 13, 2014 44.54 44.70 44.53 44.64 2,518,562 +0.09(+0.20%)
May 12, 2014 44.57 44.70 44.48 44.55 4,824,530 +0.04(+0.09%)
May 09, 2014 44.26 44.52 44.21 44.51 2,792,522 +0.21(+0.47%)
May 08, 2014 44.24 44.47 44.16 44.30 4,197,943 +0.06(+0.14%)
May 07, 2014 43.92 44.27 43.92 44.24 7,554,253 +0.42(+0.96%)
May 06, 2014 43.97 44.05 43.81 43.82 4,471,866 -0.28(-0.63%)
May 05, 2014 44.03 44.22 43.89 44.10 3,279,623 -0.10(-0.23%)
May 02, 2014 44.20 44.26 44.05 44.20 5,245,276 +0.00(+0.00%)
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.