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

71.29 USD +0.55 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 53.49 53.76 53.17 53.57 17,898,828 +0.25(+0.47%)
Jul 30, 2018 53.24 53.45 53.00 53.32 12,143,849 -0.06(-0.11%)
Jul 27, 2018 53.28 53.64 53.19 53.38 13,414,400 +0.07(+0.13%)
Jul 26, 2018 53.24 53.76 53.17 53.31 15,129,434 +0.28(+0.53%)
Jul 25, 2018 52.70 53.07 52.59 53.03 15,258,420 +0.40(+0.76%)
Jul 24, 2018 52.41 52.72 52.32 52.63 15,987,683 +0.10(+0.19%)
Jul 23, 2018 52.76 52.88 52.37 52.53 13,336,383 -0.33(-0.62%)
Jul 20, 2018 52.44 52.89 52.35 52.86 17,895,734 +0.32(+0.61%)
Jul 19, 2018 52.17 52.77 52.08 52.54 15,092,767 +0.03(+0.06%)
Jul 18, 2018 52.88 52.93 52.47 52.51 10,474,162 -0.43(-0.81%)
Jul 17, 2018 52.46 53.00 52.46 52.94 14,757,526 +0.45(+0.86%)
Jul 16, 2018 52.70 52.73 52.33 52.49 10,347,404 -0.25(-0.47%)
Jul 13, 2018 52.43 52.79 52.41 52.74 14,053,472 +0.34(+0.65%)
Jul 12, 2018 52.62 52.71 52.23 52.40 11,002,270 -0.07(-0.13%)
Jul 11, 2018 52.58 52.63 52.29 52.47 11,484,604 -0.17(-0.32%)
Jul 10, 2018 52.15 52.67 52.04 52.64 15,280,538 +0.62(+1.19%)
Jul 09, 2018 52.26 52.33 51.96 52.02 15,117,910 -0.20(-0.38%)
Jul 06, 2018 52.12 52.42 51.99 52.22 12,335,082 +0.16(+0.31%)
Jul 05, 2018 51.57 52.09 51.47 52.06 11,699,894 +0.71(+1.38%)
Jul 03, 2018 51.35 51.35 51.35 0 +0.12(+0.23%)
Jul 02, 2018 51.30 51.53 50.90 51.23 13,255,467 -0.30(-0.58%)
Jun 29, 2018 51.81 51.30 51.53 13,019,769 -0.03(-0.06%)
Jun 28, 2018 51.44 51.68 51.36 51.56 13,177,374 +0.00(+0.00%)
Jun 27, 2018 51.60 52.04 51.35 51.56 19,857,081 -0.11(-0.21%)
Jun 26, 2018 51.90 52.00 51.43 51.67 14,054,809 -0.22(-0.42%)
Jun 25, 2018 51.51 51.97 51.50 51.89 22,124,221 +0.26(+0.50%)
Jun 22, 2018 51.33 51.72 51.32 51.63 9,957,674 +0.42(+0.82%)
Jun 21, 2018 51.18 51.38 51.06 51.21 13,272,677 +0.10(+0.20%)
Jun 20, 2018 51.21 51.22 50.88 51.11 9,562,382 +0.05(+0.10%)
Jun 19, 2018 50.60 51.15 50.57 51.06 12,639,235 +0.27(+0.53%)
Jun 18, 2018 51.37 51.39 50.56 50.79 21,627,154 -0.75(-1.46%)
Jun 15, 2018 51.57 51.28 51.54 17,217,785 +0.26(+0.51%)
Jun 14, 2018 51.25 51.32 51.06 51.28 9,751,280 +0.09(+0.18%)
Jun 13, 2018 51.34 51.42 51.03 51.19 15,696,018 -0.16(-0.31%)
Jun 12, 2018 51.28 51.38 51.01 51.35 11,362,150 +0.10(+0.20%)
Jun 11, 2018 50.87 51.35 50.87 51.25 13,199,307 +0.42(+0.83%)
Jun 08, 2018 50.23 50.86 50.23 50.83 17,081,511 +0.62(+1.23%)
Jun 07, 2018 49.77 50.47 49.70 50.21 16,618,510 +0.31(+0.62%)
Jun 06, 2018 49.90 49.55 49.90 12,071,020 +0.06(+0.12%)
Jun 05, 2018 50.11 50.14 49.68 49.84 8,980,891 -0.23(-0.46%)
Jun 04, 2018 49.76 50.13 49.76 50.07 11,665,182 +0.41(+0.83%)
Jun 01, 2018 49.80 49.89 49.53 49.66 10,944,596 +0.00(+0.00%)
May 31, 2018 50.38 50.43 49.47 49.66 18,602,977 -0.81(-1.60%)
May 30, 2018 49.96 50.55 49.80 50.47 17,628,106 +0.70(+1.41%)
May 29, 2018 49.70 49.99 49.55 49.77 14,959,287 -0.11(-0.22%)
May 25, 2018 49.88 49.88 49.88 0 +0.08(+0.16%)
May 24, 2018 49.84 49.92 49.54 49.80 9,843,796 -0.04(-0.08%)
May 23, 2018 49.55 49.89 49.48 49.84 18,136,227 +0.18(+0.36%)
May 22, 2018 49.84 50.09 49.57 49.66 9,383,838 -0.09(-0.18%)
May 21, 2018 49.73 49.92 49.60 49.75 7,927,880 +0.21(+0.42%)
May 18, 2018 49.73 49.81 49.35 49.54 15,664,711 -0.31(-0.62%)
May 17, 2018 49.83 49.97 49.68 49.85 19,571,987 +0.17(+0.34%)
May 16, 2018 49.48 49.80 49.41 49.68 12,151,302 +0.35(+0.71%)
May 15, 2018 49.28 49.46 49.06 49.33 22,686,922 -0.19(-0.38%)
May 14, 2018 49.61 49.70 49.44 49.52 6,708,106 -0.02(-0.04%)
May 11, 2018 49.63 49.88 49.39 49.54 10,065,201 +0.00(+0.00%)
May 10, 2018 49.48 49.78 49.41 49.54 10,242,660 +0.29(+0.59%)
May 09, 2018 49.09 49.37 48.99 49.25 9,228,168 +0.07(+0.14%)
May 08, 2018 49.27 49.32 48.96 49.18 8,290,789 -0.20(-0.41%)
May 07, 2018 49.80 49.89 49.26 49.38 9,680,479 -0.31(-0.62%)
May 04, 2018 48.94 49.94 48.89 49.69 13,132,373 +0.71(+1.45%)
May 03, 2018 49.15 49.26 48.76 48.98 16,634,526 -0.05(-0.10%)
May 02, 2018 49.87 49.92 48.92 49.03 18,818,933 -0.98(-1.96%)
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.