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

70.81 USD -0.17 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.51 62.71 61.92 62.70 10,277,200 -0.06(-0.10%)
Jul 30, 2020 62.61 62.98 62.32 62.76 10,901,352 +0.00(+0.00%)
Jul 29, 2020 62.65 62.96 62.49 62.76 7,484,345 +0.09(+0.14%)
Jul 28, 2020 62.42 62.98 62.39 62.67 6,698,705 +0.23(+0.37%)
Jul 27, 2020 62.07 62.45 61.94 62.44 6,801,891 +0.31(+0.50%)
Jul 24, 2020 62.31 62.83 61.83 62.13 6,809,200 -0.08(-0.13%)
Jul 23, 2020 62.20 62.46 62.00 62.21 9,467,969 +0.22(+0.35%)
Jul 22, 2020 61.69 62.08 61.06 61.99 7,022,779 +0.49(+0.80%)
Jul 21, 2020 61.40 62.16 61.33 61.50 7,847,342 +0.53(+0.87%)
Jul 20, 2020 61.46 61.49 60.78 60.97 6,818,558 -0.62(-1.01%)
Jul 17, 2020 61.54 61.69 61.33 61.59 6,321,600 +0.33(+0.54%)
Jul 16, 2020 61.10 61.38 60.97 61.26 7,770,230 +0.13(+0.21%)
Jul 15, 2020 61.39 61.86 60.94 61.13 14,952,748 +0.05(+0.08%)
Jul 14, 2020 60.03 61.23 59.91 61.08 14,270,061 +0.88(+1.46%)
Jul 13, 2020 60.58 60.99 59.97 60.20 10,906,172 -0.09(-0.15%)
Jul 10, 2020 59.27 60.41 59.26 60.29 14,142,700 +1.09(+1.84%)
Jul 09, 2020 59.59 59.75 58.86 59.20 7,672,545 -0.47(-0.79%)
Jul 08, 2020 59.95 59.99 59.42 59.67 9,327,962 -0.15(-0.25%)
Jul 07, 2020 58.96 60.15 58.92 59.82 8,160,995 +0.54(+0.91%)
Jul 06, 2020 59.44 59.58 58.95 59.28 10,091,331 +0.29(+0.49%)
Jul 02, 2020 59.18 59.57 58.87 58.99 6,857,200 +0.30(+0.51%)
Jul 01, 2020 58.75 59.05 58.65 58.69 7,261,596 +0.05(+0.09%)
Jun 30, 2020 58.22 58.85 58.13 58.64 7,379,844 +0.43(+0.74%)
Jun 29, 2020 57.50 58.32 57.45 58.21 9,654,246 +1.08(+1.89%)
Jun 26, 2020 58.30 58.46 57.08 57.13 14,476,500 -1.19(-2.04%)
Jun 25, 2020 57.88 58.39 57.52 58.32 12,128,868 +0.41(+0.71%)
Jun 24, 2020 58.60 58.60 57.70 57.91 14,343,233 -0.99(-1.68%)
Jun 23, 2020 59.38 59.59 58.84 58.90 7,950,966 -0.09(-0.15%)
Jun 22, 2020 59.10 59.22 58.78 58.99 9,039,630 -0.63(-1.06%)
Jun 19, 2020 60.48 60.67 59.53 59.62 10,777,600 -0.31(-0.52%)
Jun 18, 2020 59.35 59.99 59.27 59.93 6,022,735 +0.31(+0.52%)
Jun 17, 2020 59.82 60.07 59.44 59.62 8,388,420 -0.09(-0.15%)
Jun 16, 2020 59.95 60.02 58.94 59.71 10,840,342 +0.92(+1.56%)
Jun 15, 2020 57.58 58.87 57.19 58.79 11,366,695 +0.67(+1.15%)
Jun 12, 2020 58.91 58.92 57.62 58.12 17,837,400 +0.01(+0.02%)
Jun 11, 2020 59.75 60.12 58.04 58.11 14,738,742 -2.29(-3.79%)
Jun 10, 2020 60.71 60.88 60.28 60.40 9,877,814 -0.17(-0.28%)
Jun 09, 2020 60.84 60.93 60.20 60.57 13,734,164 -0.50(-0.82%)
Jun 08, 2020 60.43 61.10 60.22 61.07 13,094,202 +0.65(+1.08%)
Jun 05, 2020 60.03 60.73 59.86 60.42 11,502,400 +0.83(+1.39%)
Jun 04, 2020 59.76 60.07 59.27 59.59 8,973,812 -0.29(-0.48%)
Jun 03, 2020 60.06 60.16 59.86 59.88 10,154,118 +0.08(+0.13%)
Jun 02, 2020 59.74 59.83 59.34 59.80 9,837,883 +0.16(+0.27%)
Jun 01, 2020 59.26 59.86 59.23 59.64 9,101,454 +0.41(+0.69%)
May 29, 2020 58.99 59.42 58.46 59.23 12,891,000 +0.06(+0.10%)
May 28, 2020 59.10 59.49 58.85 59.17 10,184,314 +0.52(+0.89%)
May 27, 2020 58.24 58.70 57.91 58.65 10,937,852 +0.87(+1.51%)
May 26, 2020 58.28 58.38 57.67 57.78 10,487,155 +0.31(+0.54%)
May 22, 2020 57.29 57.52 57.16 57.47 7,216,400 +0.20(+0.35%)
May 21, 2020 57.82 57.83 57.15 57.27 13,913,917 -0.64(-1.11%)
May 20, 2020 57.71 57.94 57.36 57.91 8,519,553 +0.68(+1.19%)
May 19, 2020 58.38 58.41 57.23 57.23 15,313,173 -1.07(-1.84%)
May 18, 2020 58.30 58.60 57.88 58.30 15,214,100 +0.91(+1.59%)
May 15, 2020 56.88 57.56 56.67 57.39 20,847,800 +0.48(+0.84%)
May 14, 2020 56.75 57.03 55.99 56.91 11,793,811 -0.12(-0.21%)
May 13, 2020 57.50 57.82 56.69 57.03 12,186,849 -0.52(-0.90%)
May 12, 2020 58.23 58.55 57.55 57.55 20,587,312 -0.49(-0.84%)
May 11, 2020 57.86 58.49 57.80 58.04 8,807,213 -0.08(-0.14%)
May 08, 2020 57.42 58.24 57.39 58.12 13,405,100 +1.27(+2.23%)
May 07, 2020 57.45 57.53 56.73 56.85 11,203,695 -0.16(-0.28%)
May 06, 2020 57.74 57.90 56.96 57.01 10,700,071 -0.63(-1.09%)
May 05, 2020 57.82 58.26 57.56 57.64 9,705,173 +0.05(+0.09%)
May 04, 2020 57.51 57.72 57.02 57.59 11,314,373 -0.03(-0.05%)
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.