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

74.87 USD -0.84 (-1.11%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.42 26.57 26.20 26.20 8,930,428 -0.10(-0.38%)
Jan 28, 2010 26.41 26.61 26.29 26.30 14,181,621 -0.07(-0.27%)
Jan 27, 2010 26.28 26.40 26.17 26.37 12,558,314 +0.06(+0.23%)
Jan 26, 2010 26.21 26.41 26.16 26.31 8,116,668 -0.03(-0.11%)
Jan 25, 2010 26.48 26.49 26.20 26.34 6,078,133 +0.05(+0.19%)
Jan 22, 2010 26.25 26.49 26.20 26.29 9,082,312 -0.06(-0.23%)
Jan 21, 2010 26.71 26.84 26.29 26.35 9,044,686 -0.38(-1.42%)
Jan 20, 2010 26.88 26.88 26.53 26.73 8,670,404 -0.20(-0.74%)
Jan 19, 2010 26.84 26.97 26.72 26.93 10,974,120 +0.16(+0.60%)
Jan 15, 2010 26.94 26.77 26.77 26.77 11,968,800 -0.13(-0.48%)
Jan 14, 2010 26.94 27.00 26.87 26.90 5,258,856 -0.08(-0.30%)
Jan 13, 2010 26.80 27.04 26.79 26.98 7,926,687 +0.19(+0.71%)
Jan 12, 2010 26.54 26.79 26.54 26.79 6,822,290 +0.15(+0.56%)
Jan 11, 2010 26.56 26.68 26.38 26.64 6,140,142 +0.07(+0.26%)
Jan 08, 2010 26.60 26.60 26.42 26.57 5,437,373 -0.09(-0.34%)
Jan 07, 2010 26.74 26.74 26.51 26.66 6,951,486 +0.00(+0.00%)
Jan 06, 2010 26.65 26.69 26.54 26.66 9,267,001 -0.02(-0.07%)
Jan 05, 2010 26.69 26.72 26.54 26.68 11,805,325 +0.01(+0.04%)
Jan 04, 2010 26.45 26.78 26.45 26.67 8,465,873 +0.20(+0.76%)
Dec 31, 2009 26.80 26.47 26.47 26.47 5,099,400 -0.26(-0.97%)
Dec 30, 2009 26.73 26.82 26.69 26.73 3,142,506 -0.05(-0.19%)
Dec 29, 2009 26.75 26.85 26.75 26.78 3,185,999 +0.05(+0.19%)
Dec 28, 2009 26.81 26.81 26.65 26.73 8,470,684 +0.05(+0.19%)
Dec 24, 2009 26.63 26.72 26.60 26.68 1,568,138 +0.10(+0.38%)
Dec 23, 2009 26.51 26.64 26.50 26.58 3,559,013 +0.02(+0.08%)
Dec 22, 2009 26.35 26.58 26.35 26.56 4,110,561 +0.18(+0.68%)
Dec 21, 2009 26.35 26.53 26.27 26.38 7,650,237 +0.14(+0.53%)
Dec 18, 2009 26.53 26.53 25.96 26.24 10,117,451 -0.30(-1.13%)
Dec 17, 2009 26.73 26.79 26.53 26.54 10,700,305 -0.54(-2.01%)
Dec 16, 2009 27.09 27.10 26.85 27.08 6,109,275 +0.09(+0.35%)
Dec 15, 2009 27.06 27.06 26.92 26.99 5,234,416 -0.11(-0.41%)
Dec 14, 2009 27.10 27.13 27.02 27.10 4,087,523 +0.10(+0.37%)
Dec 11, 2009 26.99 27.13 26.94 27.00 4,554,384 +0.15(+0.56%)
Dec 10, 2009 26.97 27.00 26.82 26.85 6,643,661 +0.09(+0.34%)
Dec 09, 2009 26.73 26.78 26.59 26.76 6,639,480 +0.05(+0.19%)
Dec 08, 2009 26.90 26.90 26.60 26.71 9,975,144 -0.31(-1.15%)
Dec 07, 2009 26.92 27.11 26.92 27.02 4,439,576 -0.03(-0.11%)
Dec 04, 2009 27.13 27.29 26.87 27.05 8,089,749 +0.14(+0.52%)
Dec 03, 2009 27.16 27.16 26.87 26.91 7,580,029 -0.21(-0.77%)
Dec 02, 2009 27.07 27.19 27.00 27.12 4,973,387 -0.03(-0.11%)
Dec 01, 2009 27.00 27.16 26.83 27.15 5,351,441 +0.37(+1.38%)
Nov 30, 2009 26.91 26.91 26.68 26.78 4,728,358 -0.10(-0.37%)
Nov 27, 2009 26.54 27.01 26.53 26.88 3,912,428 -0.25(-0.92%)
Nov 25, 2009 27.24 27.24 27.12 27.13 4,851,713 -0.05(-0.18%)
Nov 24, 2009 27.06 27.21 27.02 27.18 4,565,957 +0.06(+0.22%)
Nov 23, 2009 27.06 27.23 27.06 27.12 4,272,006 +0.23(+0.86%)
Nov 20, 2009 26.74 26.97 26.74 26.89 5,682,772 +0.04(+0.15%)
Nov 19, 2009 26.84 26.91 26.65 26.85 6,202,218 -0.13(-0.48%)
Nov 18, 2009 27.02 27.02 26.80 26.98 6,226,296 -0.02(-0.07%)
Nov 17, 2009 26.85 27.00 26.85 27.00 4,238,623 +0.13(+0.48%)
Nov 16, 2009 26.77 27.01 26.77 26.87 5,215,909 +0.15(+0.56%)
Nov 13, 2009 26.60 26.77 26.51 26.72 4,049,906 +0.18(+0.68%)
Nov 12, 2009 26.67 26.80 26.52 26.54 4,785,197 -0.16(-0.60%)
Nov 11, 2009 26.76 26.76 26.57 26.70 7,192,351 +0.08(+0.30%)
Nov 10, 2009 26.62 26.76 26.53 26.62 3,515,304 -0.01(-0.04%)
Nov 09, 2009 26.41 26.63 26.26 26.63 5,407,160 +0.43(+1.64%)
Nov 06, 2009 26.01 26.24 25.96 26.20 4,571,908 +0.14(+0.54%)
Nov 05, 2009 25.90 26.16 25.77 26.06 11,921,922 +0.05(+0.19%)
Nov 04, 2009 25.95 26.25 25.94 26.01 8,038,976 +0.10(+0.39%)
Nov 03, 2009 25.97 26.08 25.78 25.91 18,182,500 -0.17(-0.65%)
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.