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 (%)
Sep 30, 2014 45.11 45.22 44.95 45.11 7,123,663 +0.02(+0.04%)
Sep 29, 2014 44.83 45.15 44.80 45.09 11,255,763 -0.01(-0.02%)
Sep 26, 2014 45.03 45.19 44.77 45.10 3,935,186 +0.17(+0.38%)
Sep 25, 2014 45.39 45.40 44.93 44.93 11,438,429 -0.60(-1.32%)
Sep 24, 2014 44.94 45.55 44.94 45.53 14,707,257 +0.58(+1.29%)
Sep 23, 2014 45.20 45.28 44.95 44.95 6,715,596 -0.40(-0.88%)
Sep 22, 2014 45.40 45.47 45.28 45.35 6,516,527 -0.08(-0.18%)
Sep 19, 2014 45.50 45.59 45.37 45.43 5,411,862 -0.17(-0.37%)
Sep 18, 2014 45.58 45.65 45.49 45.60 6,364,783 +0.09(+0.20%)
Sep 17, 2014 45.56 45.70 45.42 45.51 10,475,985 -0.10(-0.22%)
Sep 16, 2014 45.20 45.73 45.16 45.61 8,388,425 +0.34(+0.75%)
Sep 15, 2014 45.19 45.30 45.15 45.27 6,104,911 +0.22(+0.49%)
Sep 12, 2014 45.31 45.34 44.96 45.05 5,778,436 -0.32(-0.71%)
Sep 11, 2014 45.25 45.40 45.21 45.37 3,924,650 +0.02(+0.04%)
Sep 10, 2014 45.18 45.40 45.13 45.35 4,186,400 +0.22(+0.49%)
Sep 09, 2014 45.27 45.27 45.07 45.13 3,452,679 -0.11(-0.24%)
Sep 08, 2014 45.43 45.52 45.22 45.24 4,229,622 -0.34(-0.75%)
Sep 05, 2014 45.33 45.58 45.23 45.58 5,066,997 +0.26(+0.57%)
Sep 04, 2014 45.25 45.44 45.19 45.32 4,379,644 +0.14(+0.31%)
Sep 03, 2014 45.26 45.28 45.13 45.18 2,391,429 +0.03(+0.07%)
Sep 02, 2014 45.18 45.35 45.01 45.15 11,691,947 +0.02(+0.04%)
Aug 29, 2014 45.14 45.13 45.13 45.13 3,076,400 +0.03(+0.07%)
Aug 28, 2014 44.96 45.11 44.92 45.10 2,797,662 +0.02(+0.04%)
Aug 27, 2014 45.10 45.10 44.99 45.08 2,054,478 +0.02(+0.04%)
Aug 26, 2014 45.12 45.19 45.03 45.06 1,792,293 -0.03(-0.07%)
Aug 25, 2014 45.05 45.15 45.02 45.09 1,985,217 +0.25(+0.56%)
Aug 22, 2014 45.00 45.07 44.84 44.84 5,176,513 -0.11(-0.24%)
Aug 21, 2014 44.89 45.15 44.89 44.95 1,723,991 +0.08(+0.18%)
Aug 20, 2014 44.79 44.92 44.74 44.87 5,580,009 -0.03(-0.07%)
Aug 19, 2014 44.86 44.95 44.67 44.90 2,627,895 +0.12(+0.27%)
Aug 18, 2014 44.63 44.82 44.58 44.78 4,427,579 +0.26(+0.58%)
Aug 15, 2014 44.69 44.79 44.29 44.52 4,542,664 +0.06(+0.13%)
Aug 14, 2014 44.43 44.47 44.23 44.46 2,196,061 +0.18(+0.41%)
Aug 13, 2014 44.25 44.36 44.10 44.28 2,704,297 +0.13(+0.29%)
Aug 12, 2014 44.16 44.23 44.04 44.15 3,954,179 -0.03(-0.07%)
Aug 11, 2014 44.03 44.39 43.99 44.18 23,734,623 +0.31(+0.71%)
Aug 08, 2014 43.47 43.87 43.43 43.87 5,259,427 +0.44(+1.01%)
Aug 07, 2014 43.90 43.90 43.33 43.43 5,532,640 -0.36(-0.82%)
Aug 06, 2014 42.99 43.82 42.97 43.79 27,892,415 +0.37(+0.85%)
Aug 05, 2014 43.48 43.70 43.24 43.42 4,571,669 -0.19(-0.44%)
Aug 04, 2014 43.53 43.69 43.35 43.61 5,024,430 +0.14(+0.32%)
Aug 01, 2014 43.08 43.66 43.08 43.47 11,889,965 +0.33(+0.77%)
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%)
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.