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

75.92 USD -1.11 (-1.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.29 29.37 29.23 29.31 3,625,065 +0.01(+0.03%)
Dec 30, 2010 29.30 29.33 29.25 29.30 3,824,944 -0.05(-0.17%)
Dec 29, 2010 29.37 29.40 29.31 29.35 2,499,367 +0.01(+0.03%)
Dec 28, 2010 29.31 29.35 29.23 29.34 1,965,755 +0.08(+0.27%)
Dec 27, 2010 29.34 29.34 29.26 29.26 1,507,691 -0.14(-0.48%)
Dec 23, 2010 29.32 29.42 29.30 29.40 2,988,583 +0.01(+0.04%)
Dec 22, 2010 29.27 29.39 29.25 29.39 2,306,253 +0.13(+0.44%)
Dec 21, 2010 29.42 29.45 29.23 29.26 3,154,141 -0.07(-0.24%)
Dec 20, 2010 29.44 29.44 29.28 29.33 5,233,430 -0.03(-0.10%)
Dec 17, 2010 29.31 29.39 29.24 29.36 8,099,728 -0.21(-0.70%)
Dec 16, 2010 29.36 29.58 29.23 29.57 7,166,947 +0.26(+0.88%)
Dec 15, 2010 29.24 29.38 29.23 29.31 4,278,360 +0.03(+0.10%)
Dec 14, 2010 29.19 29.34 29.18 29.28 4,649,142 +0.14(+0.48%)
Dec 13, 2010 29.25 29.25 29.11 29.14 6,420,331 +0.00(+0.00%)
Dec 10, 2010 29.14 29.24 29.10 29.14 3,169,492 +0.05(+0.17%)
Dec 09, 2010 29.11 29.14 29.01 29.09 3,764,671 +0.08(+0.28%)
Dec 08, 2010 28.93 29.02 28.87 29.01 4,780,654 +0.11(+0.38%)
Dec 07, 2010 28.90 29.00 28.86 28.90 8,562,383 +0.16(+0.56%)
Dec 06, 2010 28.76 28.83 28.74 28.74 4,836,467 -0.07(-0.24%)
Dec 03, 2010 28.69 28.86 28.69 28.81 5,146,074 +0.01(+0.03%)
Dec 02, 2010 28.75 28.82 28.70 28.80 9,095,474 +0.02(+0.07%)
Dec 01, 2010 28.54 28.83 28.54 28.78 6,465,529 +0.46(+1.62%)
Nov 30, 2010 28.28 28.46 28.24 28.32 9,236,207 -0.13(-0.46%)
Nov 29, 2010 28.37 28.52 28.22 28.45 4,896,897 -0.05(-0.18%)
Nov 26, 2010 28.57 28.63 28.47 28.50 2,126,470 -0.19(-0.66%)
Nov 24, 2010 28.62 28.69 28.69 28.69 4,283,939 +0.22(+0.77%)
Nov 23, 2010 28.63 28.63 28.41 28.47 5,976,571 -0.34(-1.18%)
Nov 22, 2010 28.69 28.82 28.56 28.81 4,968,663 +0.00(+0.00%)
Nov 19, 2010 28.78 28.83 28.65 28.81 3,591,214 +0.02(+0.07%)
Nov 18, 2010 28.60 28.85 28.60 28.79 5,221,406 +0.38(+1.34%)
Nov 17, 2010 28.45 28.52 28.36 28.41 9,451,600 +0.01(+0.04%)
Nov 16, 2010 28.66 28.73 28.31 28.40 6,364,935 -0.33(-1.14%)
Nov 15, 2010 28.78 28.87 28.70 28.73 4,375,664 +0.02(+0.06%)
Nov 12, 2010 28.70 28.79 28.61 28.71 8,355,835 -0.14(-0.49%)
Nov 11, 2010 28.66 28.85 28.65 28.85 6,433,585 +0.03(+0.10%)
Nov 10, 2010 28.91 28.91 28.67 28.82 8,337,188 -0.09(-0.31%)
Nov 09, 2010 29.07 29.07 28.83 28.91 6,868,883 -0.15(-0.52%)
Nov 08, 2010 29.04 29.07 28.93 29.06 8,569,593 -0.05(-0.17%)
Nov 05, 2010 29.19 29.23 29.02 29.11 6,008,732 -0.15(-0.51%)
Nov 04, 2010 29.14 29.27 29.06 29.26 9,505,686 +0.35(+1.21%)
Nov 03, 2010 28.90 28.92 28.67 28.91 8,917,168 +0.09(+0.31%)
Nov 02, 2010 28.79 28.86 28.78 28.82 3,136,953 +0.17(+0.59%)
Nov 01, 2010 28.88 28.90 28.56 28.65 7,641,392 -0.12(-0.42%)
Oct 29, 2010 28.61 28.77 28.61 28.77 6,424,703 +0.10(+0.35%)
Oct 28, 2010 28.69 28.74 28.54 28.67 6,704,655 +0.10(+0.35%)
Oct 27, 2010 28.61 28.63 28.38 28.57 8,722,678 -0.31(-1.07%)
Oct 25, 2010 28.89 29.00 28.84 28.88 5,200,047 +0.07(+0.24%)
Oct 22, 2010 28.79 28.82 28.71 28.81 4,073,766 +0.13(+0.45%)
Oct 21, 2010 28.65 28.87 28.58 28.68 6,327,863 +0.07(+0.24%)
Oct 20, 2010 28.53 28.71 28.44 28.61 4,200,931 +0.25(+0.88%)
Oct 19, 2010 28.57 28.59 28.28 28.36 5,782,228 -0.35(-1.22%)
Oct 18, 2010 28.60 28.73 28.60 28.71 4,013,769 +0.10(+0.35%)
Oct 15, 2010 28.65 28.70 28.51 28.61 6,481,194 +0.07(+0.25%)
Oct 14, 2010 28.57 28.62 28.42 28.54 3,705,212 +0.01(+0.04%)
Oct 13, 2010 28.43 28.67 28.35 28.53 8,267,163 +0.24(+0.85%)
Oct 12, 2010 28.18 28.37 28.14 28.29 5,885,249 +0.07(+0.25%)
Oct 11, 2010 28.21 28.25 28.15 28.22 3,051,593 +0.03(+0.11%)
Oct 08, 2010 28.19 28.24 28.07 28.19 4,196,379 +0.06(+0.21%)
Oct 07, 2010 28.33 28.33 28.04 28.13 4,440,326 -0.10(-0.35%)
Oct 06, 2010 28.22 28.24 28.09 28.23 4,640,842 +0.12(+0.43%)
Oct 05, 2010 28.03 28.16 28.00 28.11 27,377 +0.26(+0.94%)
Oct 04, 2010 27.89 28.02 27.76 27.85 6,300,722 -0.08(-0.30%)
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.