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 (%)
Aug 30, 2002 21.24 21.84 21.24 21.47 55,100 +0.16(+0.75%)
Aug 29, 2002 21.35 21.49 21.26 21.31 146,900 -0.24(-1.11%)
Aug 28, 2002 21.80 21.80 21.49 21.55 280,800 -0.23(-1.06%)
Aug 27, 2002 21.89 21.99 21.67 21.78 35,800 -0.06(-0.27%)
Aug 26, 2002 21.83 21.95 21.61 21.84 86,000 +0.05(+0.23%)
Aug 23, 2002 21.94 22.05 21.78 21.79 28,700 -0.35(-1.58%)
Aug 22, 2002 22.04 22.21 21.94 22.14 46,000 +0.11(+0.50%)
Aug 21, 2002 22.17 22.17 21.80 22.03 75,700 -0.03(-0.14%)
Aug 20, 2002 22.00 22.17 21.88 22.06 27,200 +0.07(+0.32%)
Aug 16, 2002 22.05 22.19 21.90 21.99 72,600 -0.10(-0.45%)
Aug 15, 2002 22.30 22.34 21.98 22.09 80,800 -0.20(-0.90%)
Aug 14, 2002 21.70 22.30 21.50 22.29 81,400 +0.71(+3.29%)
Aug 13, 2002 21.60 22.00 21.58 21.58 45,300 -0.21(-0.96%)
Aug 12, 2002 21.50 21.84 21.50 21.79 62,600 +0.52(+2.44%)
Aug 07, 2002 21.10 21.27 20.80 21.27 296,600 +0.48(+2.31%)
Aug 06, 2002 20.95 21.28 20.79 20.79 96,700 +0.02(+0.10%)
Aug 05, 2002 21.00 21.08 20.77 20.77 69,300 -0.29(-1.38%)
Aug 02, 2002 21.06 21.37 20.93 21.06 43,200 -0.04(-0.19%)
Aug 01, 2002 21.20 21.37 20.26 21.10 53,500 -0.20(-0.94%)
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%)
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.