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

71.57 USD +0.88 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 60.47 60.56 58.85 59.43 16,826,758 -1.23(-2.03%)
Jul 30, 2019 60.72 61.02 60.52 60.66 14,124,034 +0.18(+0.30%)
Jul 29, 2019 60.37 60.61 60.33 60.48 6,121,309 +0.11(+0.18%)
Jul 26, 2019 59.80 60.39 59.63 60.37 14,727,900 +0.67(+1.12%)
Jul 25, 2019 59.50 59.80 59.36 59.70 9,469,200 +0.08(+0.13%)
Jul 24, 2019 59.93 59.98 59.54 59.62 7,975,850 -0.40(-0.67%)
Jul 23, 2019 60.13 60.24 59.83 60.02 10,058,256 +0.43(+0.72%)
Jul 22, 2019 60.05 60.05 59.53 59.59 7,135,087 -0.35(-0.58%)
Jul 19, 2019 60.47 60.56 59.90 59.94 7,460,300 -0.38(-0.63%)
Jul 18, 2019 59.99 60.50 59.78 60.32 9,445,260 +0.40(+0.67%)
Jul 17, 2019 59.99 60.08 59.78 59.92 9,050,086 -0.07(-0.12%)
Jul 16, 2019 59.98 60.23 59.78 59.99 13,578,987 +0.02(+0.03%)
Jul 15, 2019 59.93 60.07 59.77 59.97 7,212,607 +0.14(+0.23%)
Jul 12, 2019 59.64 59.97 59.64 59.83 8,731,900 +0.17(+0.28%)
Jul 11, 2019 59.63 59.71 59.34 59.66 12,575,287 +0.15(+0.25%)
Jul 10, 2019 59.34 59.66 59.29 59.51 16,804,866 +0.38(+0.64%)
Jul 09, 2019 59.36 59.46 58.91 59.13 12,499,546 -0.35(-0.59%)
Jul 08, 2019 59.40 59.58 59.30 59.48 9,257,128 +0.08(+0.13%)
Jul 05, 2019 59.31 59.44 58.87 59.40 11,008,200 -0.26(-0.44%)
Jul 03, 2019 59.01 59.72 58.96 59.66 11,995,799 +0.73(+1.24%)
Jul 02, 2019 58.42 58.93 58.40 58.93 11,913,548 +0.51(+0.87%)
Jul 01, 2019 58.37 58.55 58.08 58.42 12,665,179 +0.35(+0.60%)
Jun 28, 2019 58.39 58.46 57.95 58.07 12,409,300 -0.04(-0.07%)
Jun 27, 2019 58.08 58.16 57.78 58.11 11,524,922 +0.11(+0.19%)
Jun 26, 2019 58.57 58.57 57.97 58.00 11,672,552 -0.84(-1.43%)
Jun 25, 2019 58.88 58.96 58.67 58.84 11,861,741 -0.03(-0.05%)
Jun 24, 2019 58.81 59.10 58.76 58.87 17,796,466 +0.15(+0.26%)
Jun 21, 2019 58.84 59.01 58.62 58.72 15,416,200 -0.64(-1.08%)
Jun 20, 2019 59.09 59.43 58.96 59.36 13,566,320 +0.52(+0.88%)
Jun 19, 2019 58.56 58.96 58.27 58.84 13,457,173 +0.24(+0.41%)
Jun 18, 2019 59.25 59.29 58.52 58.60 18,120,633 -0.32(-0.54%)
Jun 17, 2019 59.11 59.17 58.65 58.92 8,796,634 -0.17(-0.29%)
Jun 14, 2019 59.03 59.24 58.97 59.09 9,726,100 +0.03(+0.05%)
Jun 13, 2019 59.07 59.24 58.72 59.06 11,564,631 +0.13(+0.22%)
Jun 12, 2019 58.95 59.27 58.84 58.93 10,921,154 +0.09(+0.15%)
Jun 11, 2019 58.82 58.99 58.69 58.84 18,109,720 +0.19(+0.32%)
Jun 10, 2019 58.71 58.78 58.47 58.65 15,341,778 +0.02(+0.03%)
Jun 07, 2019 58.27 58.86 58.27 58.63 18,860,800 +0.56(+0.96%)
Jun 06, 2019 57.59 58.19 57.49 58.07 20,769,577 +0.60(+1.04%)
Jun 05, 2019 57.08 57.58 56.86 57.47 15,068,705 +0.65(+1.14%)
Jun 04, 2019 56.66 56.83 56.48 56.82 16,547,016 +0.51(+0.91%)
Jun 03, 2019 55.69 56.42 55.68 56.31 17,060,648 +0.70(+1.26%)
May 31, 2019 55.97 56.05 55.52 55.61 13,450,700 -0.80(-1.42%)
May 30, 2019 56.28 56.53 56.15 56.41 9,770,151 +0.24(+0.43%)
May 29, 2019 56.36 56.37 55.88 56.17 11,455,050 -0.41(-0.72%)
May 28, 2019 57.53 57.67 56.53 56.58 14,043,000 -0.94(-1.63%)
May 24, 2019 57.83 57.88 57.35 57.52 9,530,800 -0.21(-0.36%)
May 23, 2019 57.53 57.75 57.41 57.73 17,398,019 -0.02(-0.03%)
May 22, 2019 57.51 57.88 57.39 57.75 11,102,012 +0.26(+0.45%)
May 21, 2019 57.82 57.84 57.40 57.49 8,124,122 -0.12(-0.21%)
May 20, 2019 57.62 57.94 57.57 57.61 9,496,806 -0.14(-0.24%)
May 17, 2019 57.62 58.08 57.61 57.75 15,458,700 -0.19(-0.33%)
May 16, 2019 57.79 58.26 57.63 57.94 12,859,911 +0.45(+0.78%)
May 15, 2019 56.96 57.61 56.85 57.49 9,681,802 +0.45(+0.79%)
May 14, 2019 56.93 57.43 56.84 57.04 16,497,830 +0.27(+0.48%)
May 13, 2019 56.72 56.91 56.56 56.77 13,081,753 -0.54(-0.94%)
May 10, 2019 56.48 57.38 56.24 57.31 14,029,600 +0.69(+1.22%)
May 09, 2019 56.50 56.78 56.19 56.62 23,531,637 -0.12(-0.21%)
May 08, 2019 56.71 57.06 56.46 56.74 11,940,177 -0.01(-0.02%)
May 07, 2019 57.06 57.17 56.45 56.75 20,115,486 -0.57(-0.99%)
May 06, 2019 56.99 57.42 56.92 57.32 10,100,266 -0.09(-0.16%)
May 03, 2019 57.25 57.54 57.16 57.41 13,801,200 +0.43(+0.75%)
May 02, 2019 56.95 57.21 56.69 56.98 13,924,755 -0.02(-0.04%)
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.