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 (%)
Sep 30, 2020 63.59 64.50 63.56 64.10 8,284,207 +0.77(+1.22%)
Sep 29, 2020 63.78 63.93 63.21 63.33 8,150,441 -0.42(-0.66%)
Sep 28, 2020 63.56 64.11 63.53 63.75 6,077,639 +0.71(+1.13%)
Sep 25, 2020 62.39 63.11 62.25 63.04 7,432,100 +0.33(+0.53%)
Sep 24, 2020 62.25 63.04 61.83 62.71 9,141,721 +0.46(+0.74%)
Sep 23, 2020 63.40 63.56 62.18 62.25 7,015,876 -0.95(-1.50%)
Sep 22, 2020 62.87 63.51 62.80 63.20 7,148,633 +0.37(+0.59%)
Sep 21, 2020 62.88 63.07 62.11 62.83 11,326,159 -0.86(-1.35%)
Sep 18, 2020 64.38 64.47 63.25 63.69 9,988,900 -0.59(-0.92%)
Sep 17, 2020 64.15 64.62 63.82 64.28 10,108,734 -0.41(-0.63%)
Sep 16, 2020 65.26 65.43 64.63 64.69 7,270,728 -0.29(-0.45%)
Sep 15, 2020 65.23 65.46 64.89 64.98 5,672,885 -0.09(-0.14%)
Sep 14, 2020 64.97 65.37 64.78 65.07 6,397,036 +0.42(+0.65%)
Sep 11, 2020 64.49 64.96 64.19 64.65 10,212,500 +0.36(+0.56%)
Sep 10, 2020 65.09 65.27 64.15 64.29 11,060,570 -0.80(-1.23%)
Sep 09, 2020 64.53 65.72 64.41 65.09 12,848,573 +0.93(+1.45%)
Sep 08, 2020 65.38 65.51 63.89 64.16 16,316,978 -1.38(-2.11%)
Sep 04, 2020 65.88 66.15 64.73 65.54 15,604,900 -0.15(-0.23%)
Sep 03, 2020 67.00 67.61 65.21 65.69 26,304,512 -1.15(-1.72%)
Sep 02, 2020 65.95 67.11 65.85 66.84 11,174,723 +1.19(+1.81%)
Sep 01, 2020 65.57 65.68 65.13 65.65 9,722,950 +0.07(+0.11%)
Aug 31, 2020 65.53 65.77 65.32 65.58 7,661,174 -0.19(-0.29%)
Aug 28, 2020 65.50 65.81 64.88 65.77 6,868,200 +0.58(+0.89%)
Aug 27, 2020 64.91 65.50 64.90 65.19 8,711,153 +0.40(+0.62%)
Aug 26, 2020 64.58 64.88 64.28 64.79 5,375,359 +0.08(+0.12%)
Aug 25, 2020 65.00 65.05 64.43 64.71 4,517,226 -0.14(-0.22%)
Aug 24, 2020 64.41 64.85 64.21 64.85 6,978,548 +0.55(+0.86%)
Aug 21, 2020 64.06 64.39 63.87 64.30 5,713,900 +0.16(+0.25%)
Aug 20, 2020 63.90 64.22 63.79 64.14 10,178,891 -0.13(-0.20%)
Aug 19, 2020 64.69 64.78 64.15 64.27 5,871,635 -0.51(-0.79%)
Aug 18, 2020 64.62 64.96 64.33 64.78 4,927,298 +0.26(+0.40%)
Aug 17, 2020 64.31 64.73 64.19 64.52 5,164,525 +0.36(+0.56%)
Aug 14, 2020 64.10 64.37 63.92 64.16 3,776,300 -0.01(-0.02%)
Aug 13, 2020 64.08 64.36 63.99 64.17 5,857,115 -0.05(-0.08%)
Aug 12, 2020 63.66 64.50 63.66 64.22 8,021,616 +0.82(+1.29%)
Aug 11, 2020 64.14 64.30 63.22 63.40 8,633,509 -0.44(-0.69%)
Aug 10, 2020 63.58 63.97 63.44 63.84 4,345,600 +0.33(+0.52%)
Aug 07, 2020 63.07 63.57 63.00 63.51 9,176,100 +0.34(+0.54%)
Aug 06, 2020 63.03 63.28 62.92 63.17 11,983,730 -0.01(-0.02%)
Aug 05, 2020 63.41 63.53 63.00 63.18 7,143,577 -0.13(-0.21%)
Aug 04, 2020 62.44 63.33 62.33 63.31 7,417,357 +0.78(+1.25%)
Aug 03, 2020 62.73 62.76 62.22 62.53 8,614,449 -0.17(-0.27%)
Jul 31, 2020 62.51 62.71 61.92 62.70 10,277,200 -0.06(-0.10%)
Jul 30, 2020 62.61 62.98 62.32 62.76 10,901,352 +0.00(+0.00%)
Jul 29, 2020 62.65 62.96 62.49 62.76 7,484,345 +0.09(+0.14%)
Jul 28, 2020 62.42 62.98 62.39 62.67 6,698,705 +0.23(+0.37%)
Jul 27, 2020 62.07 62.45 61.94 62.44 6,801,891 +0.31(+0.50%)
Jul 24, 2020 62.31 62.83 61.83 62.13 6,809,200 -0.08(-0.13%)
Jul 23, 2020 62.20 62.46 62.00 62.21 9,467,969 +0.22(+0.35%)
Jul 22, 2020 61.69 62.08 61.06 61.99 7,022,779 +0.49(+0.80%)
Jul 21, 2020 61.40 62.16 61.33 61.50 7,847,342 +0.53(+0.87%)
Jul 20, 2020 61.46 61.49 60.78 60.97 6,818,558 -0.62(-1.01%)
Jul 17, 2020 61.54 61.69 61.33 61.59 6,321,600 +0.33(+0.54%)
Jul 16, 2020 61.10 61.38 60.97 61.26 7,770,230 +0.13(+0.21%)
Jul 15, 2020 61.39 61.86 60.94 61.13 14,952,748 +0.05(+0.08%)
Jul 14, 2020 60.03 61.23 59.91 61.08 14,270,061 +0.88(+1.46%)
Jul 13, 2020 60.58 60.99 59.97 60.20 10,906,172 -0.09(-0.15%)
Jul 10, 2020 59.27 60.41 59.26 60.29 14,142,700 +1.09(+1.84%)
Jul 09, 2020 59.59 59.75 58.86 59.20 7,672,545 -0.47(-0.79%)
Jul 08, 2020 59.95 59.99 59.42 59.67 9,327,962 -0.15(-0.25%)
Jul 07, 2020 58.96 60.15 58.92 59.82 8,160,995 +0.54(+0.91%)
Jul 06, 2020 59.44 59.58 58.95 59.28 10,091,331 +0.29(+0.49%)
Jul 02, 2020 59.18 59.57 58.87 58.99 6,857,200 +0.30(+0.51%)
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.