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, 2015 46.95 47.35 46.87 47.19 12,715,608 +0.43(+0.92%)
Sep 29, 2015 46.91 46.93 46.48 46.76 15,304,069 -0.02(-0.04%)
Sep 28, 2015 47.36 47.46 46.69 46.78 15,815,882 -0.70(-1.47%)
Sep 25, 2015 47.45 47.96 47.30 47.48 12,257,293 +0.30(+0.64%)
Sep 24, 2015 46.75 47.25 46.73 47.18 7,740,110 +0.08(+0.17%)
Sep 23, 2015 47.01 47.17 46.86 47.10 6,458,479 +0.08(+0.17%)
Sep 22, 2015 47.06 47.13 46.77 47.02 10,674,784 -0.52(-1.09%)
Sep 21, 2015 47.31 47.67 47.30 47.54 9,770,603 +0.35(+0.74%)
Sep 18, 2015 47.19 47.71 47.19 47.19 10,970,796 -0.86(-1.79%)
Sep 17, 2015 48.01 48.62 47.92 48.05 13,063,925 +0.00(+0.00%)
Sep 16, 2015 47.94 48.11 47.67 48.05 11,470,705 +0.54(+1.14%)
Sep 15, 2015 47.01 47.60 46.82 47.51 7,284,509 +0.56(+1.19%)
Sep 14, 2015 47.08 47.17 46.77 46.95 6,180,096 -0.15(-0.32%)
Sep 11, 2015 46.74 47.11 46.57 47.10 5,127,313 +0.31(+0.66%)
Sep 10, 2015 46.49 47.12 46.47 46.79 14,986,290 +0.08(+0.17%)
Sep 09, 2015 47.93 47.94 46.59 46.71 7,587,430 -0.78(-1.64%)
Sep 08, 2015 47.27 47.54 46.94 47.49 6,865,896 +0.97(+2.09%)
Sep 04, 2015 46.67 46.52 46.52 46.52 10,507,100 -0.77(-1.63%)
Sep 03, 2015 47.16 47.58 47.05 47.29 7,626,783 +0.32(+0.68%)
Sep 02, 2015 46.74 46.98 46.52 46.97 9,637,270 +0.63(+1.36%)
Sep 01, 2015 46.37 46.85 46.05 46.34 15,589,260 -0.97(-2.05%)
Aug 31, 2015 47.52 47.52 47.18 47.31 12,948,307 -0.33(-0.69%)
Aug 28, 2015 47.61 47.69 47.35 47.64 8,695,280 -0.10(-0.21%)
Aug 27, 2015 47.43 47.89 46.87 47.74 19,550,365 +0.69(+1.47%)
Aug 26, 2015 46.61 47.13 45.75 47.05 24,372,846 +1.35(+2.95%)
Aug 25, 2015 47.71 47.71 45.65 45.70 35,852,661 -0.35(-0.76%)
Aug 24, 2015 45.40 47.10 43.73 46.05 68,723,789 -1.66(-3.48%)
Aug 21, 2015 48.67 48.78 47.71 47.71 23,544,294 -1.34(-2.73%)
Aug 20, 2015 49.16 49.49 48.95 49.05 12,756,272 -0.45(-0.91%)
Aug 19, 2015 49.85 49.87 49.26 49.50 9,309,247 -0.46(-0.92%)
Aug 18, 2015 50.03 50.17 49.90 49.96 5,108,275 -0.25(-0.50%)
Aug 17, 2015 50.00 50.22 49.82 50.21 4,978,436 +0.05(+0.10%)
Aug 14, 2015 49.99 50.17 49.87 50.16 5,247,043 +0.16(+0.32%)
Aug 13, 2015 50.15 50.28 49.94 50.00 4,935,225 -0.20(-0.40%)
Aug 12, 2015 49.85 50.22 49.51 50.20 8,275,075 +0.03(+0.06%)
Aug 11, 2015 50.02 50.28 50.00 50.17 5,616,152 -0.18(-0.36%)
Aug 10, 2015 50.30 50.51 50.26 50.35 5,779,953 +0.19(+0.38%)
Aug 07, 2015 50.36 50.50 49.94 50.16 6,889,664 -0.28(-0.56%)
Aug 06, 2015 50.95 50.95 50.37 50.44 7,889,450 -0.38(-0.75%)
Aug 05, 2015 50.54 50.89 50.52 50.82 5,239,860 +0.44(+0.87%)
Aug 04, 2015 50.35 50.45 50.11 50.38 5,632,940 +0.00(+0.00%)
Aug 03, 2015 50.30 50.43 50.16 50.38 6,961,369 +0.07(+0.14%)
Jul 31, 2015 50.38 50.42 50.24 50.31 6,168,772 +0.10(+0.20%)
Jul 30, 2015 50.14 50.28 49.88 50.21 7,029,085 -0.17(-0.34%)
Jul 29, 2015 50.26 50.49 50.16 50.38 6,105,070 +0.17(+0.34%)
Jul 28, 2015 49.87 50.22 49.73 50.21 8,765,751 +0.56(+1.13%)
Jul 27, 2015 49.48 49.73 49.33 49.65 9,567,088 -0.03(-0.06%)
Jul 24, 2015 50.08 50.08 49.62 49.68 9,950,133 -0.28(-0.56%)
Jul 23, 2015 50.26 50.26 49.89 49.96 4,535,057 -0.19(-0.38%)
Jul 22, 2015 50.04 50.33 50.01 50.15 6,107,881 +0.11(+0.22%)
Jul 21, 2015 50.04 50.19 49.90 50.04 6,146,042 -0.12(-0.24%)
Jul 20, 2015 50.10 50.22 49.96 50.16 6,345,397 +0.09(+0.18%)
Jul 17, 2015 49.98 50.08 49.78 50.07 4,874,380 -0.03(-0.06%)
Jul 16, 2015 49.84 50.17 49.78 50.10 4,450,929 +0.51(+1.03%)
Jul 15, 2015 49.71 49.73 49.49 49.59 5,980,479 -0.13(-0.26%)
Jul 14, 2015 49.65 49.74 49.56 49.72 6,858,313 +0.08(+0.16%)
Jul 13, 2015 49.41 49.66 49.41 49.64 7,031,821 +0.46(+0.94%)
Jul 10, 2015 49.06 49.29 49.01 49.18 7,782,475 +0.57(+1.17%)
Jul 09, 2015 49.16 49.25 48.61 48.61 8,359,924 +0.04(+0.08%)
Jul 08, 2015 48.70 48.93 48.54 48.57 11,754,122 -0.55(-1.12%)
Jul 07, 2015 48.26 49.16 48.10 49.12 17,427,002 +0.99(+2.06%)
Jul 06, 2015 47.85 48.31 47.80 48.13 8,740,692 -0.04(-0.08%)
Jul 02, 2015 48.24 48.17 48.17 48.17 6,956,600 -0.04(-0.08%)
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.