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 (%)
Sep 29, 2017 54.02 54.15 53.93 53.98 14,502,777 -0.04(-0.07%)
Sep 28, 2017 53.95 54.17 53.90 54.02 7,768,204 +0.00(+0.00%)
Sep 27, 2017 53.72 54.02 11,657,799 -0.42(-0.77%)
Sep 26, 2017 54.37 54.52 54.25 54.44 17,321,438 +0.13(+0.24%)
Sep 25, 2017 54.01 54.36 53.97 54.31 9,185,443 +0.39(+0.72%)
Sep 22, 2017 54.17 54.17 53.88 53.92 11,318,160 -0.16(-0.30%)
Sep 21, 2017 54.53 54.58 54.03 54.08 10,398,659 -0.52(-0.95%)
Sep 20, 2017 54.98 55.05 54.33 54.60 11,029,247 -0.53(-0.96%)
Sep 19, 2017 55.33 55.35 55.00 55.13 6,207,650 -0.17(-0.31%)
Sep 18, 2017 55.27 55.39 55.14 55.30 8,299,356 +0.08(+0.14%)
Sep 15, 2017 55.26 55.26 54.99 55.22 12,497,722 -0.25(-0.45%)
Sep 14, 2017 55.49 55.61 55.28 55.47 5,817,854 -0.11(-0.20%)
Sep 13, 2017 55.50 55.78 55.50 55.58 7,972,349 +0.03(+0.05%)
Sep 12, 2017 55.43 55.55 55.40 55.55 7,453,407 +0.12(+0.22%)
Sep 11, 2017 55.19 55.51 55.18 55.43 9,177,812 +0.34(+0.62%)
Sep 08, 2017 55.17 55.26 54.88 55.09 9,158,225 -0.27(-0.49%)
Sep 07, 2017 55.32 55.44 55.18 55.36 16,738,124 +0.08(+0.14%)
Sep 06, 2017 55.15 55.33 55.01 55.28 17,461,950 +0.23(+0.42%)
Sep 05, 2017 54.81 55.09 54.76 55.05 20,215,854 +0.08(+0.15%)
Sep 01, 2017 54.82 54.98 54.76 54.97 17,904,528 +0.26(+0.48%)
Aug 31, 2017 54.73 54.81 54.65 54.71 10,117,345 +0.02(+0.04%)
Aug 30, 2017 54.60 54.79 54.59 54.69 6,497,079 -0.01(-0.02%)
Aug 29, 2017 54.44 54.75 54.39 54.70 6,219,484 +0.19(+0.35%)
Aug 28, 2017 54.62 54.69 54.35 54.51 6,204,742 -0.16(-0.29%)
Aug 25, 2017 54.70 54.89 54.63 54.67 7,359,198 +0.18(+0.33%)
Aug 24, 2017 55.20 55.35 54.44 54.49 11,807,145 -0.76(-1.38%)
Aug 23, 2017 55.35 55.41 55.19 55.25 5,367,122 -0.16(-0.29%)
Aug 22, 2017 55.43 55.57 55.33 55.41 7,129,438 +0.01(+0.02%)
Aug 21, 2017 55.16 55.49 55.00 55.40 6,829,335 +0.20(+0.36%)
Aug 18, 2017 55.23 55.39 55.11 55.20 6,810,281 -0.15(-0.27%)
Aug 17, 2017 55.66 55.93 55.35 55.35 6,725,638 -0.51(-0.91%)
Aug 16, 2017 55.70 55.94 55.70 55.86 5,682,844 +0.19(+0.34%)
Aug 15, 2017 55.41 55.75 55.41 55.67 11,059,028 +0.28(+0.51%)
Aug 14, 2017 55.24 55.52 55.24 55.39 10,657,802 +0.27(+0.49%)
Aug 11, 2017 54.98 55.35 54.98 55.12 4,928,434 +0.04(+0.07%)
Aug 10, 2017 55.17 55.34 55.06 55.08 6,662,766 -0.23(-0.42%)
Aug 09, 2017 55.18 55.35 55.12 55.31 7,251,819 +0.09(+0.16%)
Aug 08, 2017 55.29 55.45 55.19 55.22 9,813,162 -0.21(-0.38%)
Aug 07, 2017 55.03 55.47 55.03 55.43 16,853,974 +0.41(+0.75%)
Aug 04, 2017 55.14 55.32 54.94 55.02 17,063,732 -0.15(-0.27%)
Aug 03, 2017 55.21 55.50 55.10 55.17 17,803,239 -0.05(-0.09%)
Aug 02, 2017 55.15 55.31 54.97 55.22 17,133,677 -0.04(-0.07%)
Aug 01, 2017 55.38 55.53 55.23 55.26 19,015,257 -0.06(-0.11%)
Jul 31, 2017 55.20 55.45 55.19 55.32 7,279,311 -0.02(-0.04%)
Jul 28, 2017 55.64 55.87 54.57 55.34 18,412,186 -0.47(-0.84%)
Jul 27, 2017 55.31 55.82 55.31 55.81 12,859,013 +0.54(+0.98%)
Jul 26, 2017 55.29 55.41 55.10 55.27 7,593,978 -0.01(-0.02%)
Jul 25, 2017 55.09 55.32 55.04 55.28 13,799,891 +0.38(+0.69%)
Jul 24, 2017 55.06 55.08 54.86 54.90 9,302,362 -0.18(-0.33%)
Jul 21, 2017 54.80 55.10 54.75 55.08 7,772,496 +0.09(+0.16%)
Jul 20, 2017 54.94 55.16 54.85 54.99 9,816,651 +0.01(+0.02%)
Jul 19, 2017 54.76 54.98 54.69 54.98 5,591,984 +0.20(+0.37%)
Jul 18, 2017 54.74 54.87 54.61 54.78 5,310,799 +0.00(+0.00%)
Jul 17, 2017 54.82 54.84 54.62 54.78 7,902,171 +0.06(+0.11%)
Jul 14, 2017 54.54 54.80 54.52 54.72 6,341,071 +0.43(+0.79%)
Jul 13, 2017 54.35 54.41 54.24 54.29 10,008,222 +0.01(+0.02%)
Jul 12, 2017 54.32 54.47 54.24 54.28 8,100,721 +0.30(+0.56%)
Jul 11, 2017 54.18 54.20 53.86 53.98 11,256,392 -0.15(-0.28%)
Jul 10, 2017 54.56 54.56 54.06 54.13 9,119,230 -0.38(-0.70%)
Jul 07, 2017 54.59 54.70 54.36 54.51 9,841,537 -0.03(-0.06%)
Jul 06, 2017 54.66 54.83 54.53 54.54 7,942,458 -0.31(-0.57%)
Jul 05, 2017 54.88 54.99 54.79 54.85 15,837,003 -0.04(-0.07%)
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.