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

71.96 USD -0.92 (-1.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.40 20.45 20.20 20.32 105,000 -0.09(-0.44%)
Sep 29, 2003 20.48 20.48 20.34 20.41 111,200 -0.03(-0.15%)
Sep 26, 2003 20.39 20.39 20.39 20.44 198,300 -0.02(-0.10%)
Sep 25, 2003 20.50 20.60 20.46 20.46 170,700 -0.02(-0.10%)
Sep 24, 2003 20.68 20.68 20.68 20.48 271,800 -0.19(-0.92%)
Sep 23, 2003 20.61 20.68 20.52 20.67 152,100 +0.13(+0.63%)
Sep 22, 2003 20.60 20.60 20.43 20.54 126,700 -0.17(-0.82%)
Sep 19, 2003 20.73 20.74 20.64 20.71 86,300 -0.12(-0.58%)
Sep 18, 2003 20.68 20.89 20.68 20.83 111,100 +0.13(+0.63%)
Sep 17, 2003 20.68 20.75 20.60 20.70 259,600 +0.10(+0.49%)
Sep 16, 2003 20.62 20.61 20.45 20.60 58,200 +0.01(+0.05%)
Sep 15, 2003 20.59 20.63 20.52 20.59 90,600 -0.02(-0.10%)
Sep 12, 2003 20.56 20.63 20.41 20.61 94,400 +0.05(+0.24%)
Sep 11, 2003 20.55 20.68 20.55 20.56 94,400 +0.11(+0.54%)
Sep 10, 2003 20.48 20.62 20.43 20.45 451,000 -0.01(-0.05%)
Sep 09, 2003 20.60 20.60 20.41 20.46 624,800 -0.23(-1.11%)
Sep 08, 2003 20.71 20.71 20.56 20.69 126,600 +0.06(+0.29%)
Sep 05, 2003 20.72 20.78 20.60 20.63 95,700 -0.22(-1.06%)
Sep 04, 2003 20.84 20.90 20.76 20.85 292,700 +0.10(+0.48%)
Sep 03, 2003 20.78 20.82 20.67 20.75 327,800 +0.05(+0.24%)
Sep 02, 2003 20.44 20.77 20.44 20.70 126,000 +0.23(+1.12%)
Aug 29, 2003 20.38 20.53 20.38 20.47 937,500 +0.01(+0.05%)
Aug 28, 2003 20.45 20.52 20.29 20.46 37,000 +0.06(+0.29%)
Aug 27, 2003 20.30 20.42 20.30 20.40 157,500 +0.08(+0.39%)
Aug 26, 2003 20.21 20.36 20.12 20.32 68,800 +0.03(+0.15%)
Aug 25, 2003 20.14 20.29 20.14 20.29 278,300 +0.12(+0.59%)
Aug 22, 2003 20.42 20.42 20.15 20.17 106,700 -0.18(-0.88%)
Aug 21, 2003 20.29 20.42 20.25 20.35 436,200 +0.07(+0.35%)
Aug 20, 2003 20.30 20.37 20.25 20.28 182,700 -0.07(-0.34%)
Aug 19, 2003 20.33 20.43 20.23 20.35 389,700 -0.11(-0.54%)
Aug 18, 2003 20.36 20.48 20.36 20.46 33,200 +0.04(+0.20%)
Aug 15, 2003 20.42 20.42 20.32 20.42 9,500 +0.07(+0.34%)
Aug 14, 2003 20.28 20.43 20.22 20.35 160,100 +0.11(+0.54%)
Aug 13, 2003 20.37 20.37 20.19 20.24 256,200 -0.07(-0.34%)
Aug 12, 2003 20.20 20.35 20.14 20.31 28,800 +0.16(+0.79%)
Aug 11, 2003 20.25 20.28 20.08 20.15 137,900 -0.03(-0.15%)
Aug 08, 2003 20.14 20.19 20.04 20.18 152,000 +0.12(+0.60%)
Aug 07, 2003 19.90 20.09 19.90 20.06 45,000 +0.17(+0.85%)
Aug 06, 2003 19.74 19.96 19.70 19.89 165,300 +0.12(+0.61%)
Aug 05, 2003 19.98 20.00 19.76 19.77 378,200 -0.24(-1.20%)
Aug 04, 2003 19.92 20.10 19.76 20.01 142,100 +0.08(+0.40%)
Aug 01, 2003 19.96 20.05 19.85 19.93 123,600 -0.20(-0.99%)
Jul 31, 2003 20.26 20.46 20.10 20.13 72,500 +0.00(+0.00%)
Jul 30, 2003 20.06 20.14 20.03 20.13 23,200 +0.13(+0.65%)
Jul 29, 2003 20.21 20.23 19.96 20.00 81,200 -0.11(-0.55%)
Jul 28, 2003 20.28 20.30 20.08 20.11 48,900 -0.12(-0.59%)
Jul 25, 2003 20.03 20.25 19.95 20.23 58,300 +0.16(+0.80%)
Jul 24, 2003 20.32 20.35 20.07 20.07 133,800 -0.14(-0.69%)
Jul 23, 2003 20.36 20.36 20.11 20.21 110,800 -0.09(-0.44%)
Jul 22, 2003 20.10 20.36 20.05 20.30 155,900 +0.21(+1.05%)
Jul 21, 2003 20.29 20.29 20.06 20.09 121,800 -0.17(-0.84%)
Jul 18, 2003 20.19 20.30 20.08 20.26 148,400 +0.18(+0.90%)
Jul 17, 2003 20.22 20.34 20.06 20.08 94,700 -0.07(-0.35%)
Jul 16, 2003 20.36 20.38 20.09 20.15 159,100 -0.21(-1.03%)
Jul 15, 2003 20.36 20.41 20.25 20.36 247,700 +0.11(+0.54%)
Jul 14, 2003 20.41 20.52 20.22 20.25 90,100 -0.05(-0.25%)
Jul 11, 2003 20.25 20.42 20.18 20.30 98,600 +0.14(+0.69%)
Jul 10, 2003 20.23 20.23 20.07 20.16 418,300 -0.08(-0.40%)
Jul 09, 2003 20.48 20.48 20.16 20.24 79,600 -0.27(-1.32%)
Jul 08, 2003 20.42 20.51 20.35 20.51 67,700 +0.02(+0.10%)
Jul 07, 2003 20.45 20.57 20.43 20.49 172,000 +0.15(+0.74%)
Jul 03, 2003 20.33 20.48 20.25 20.34 13,800 -0.12(-0.59%)
Jul 02, 2003 20.26 20.47 20.26 20.46 114,000 +0.13(+0.64%)
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.