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

72.14 USD +0.18 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.10 28.22 27.77 27.88 8,375,965 -0.10(-0.36%)
Sep 29, 2010 28.05 28.09 27.92 27.98 9,814 -0.08(-0.29%)
Sep 28, 2010 27.97 28.15 27.78 28.06 2,882 +0.18(+0.65%)
Sep 27, 2010 28.04 28.04 27.87 27.88 3,613,906 -0.16(-0.57%)
Sep 24, 2010 27.91 28.11 27.87 28.04 4,518,408 +0.37(+1.34%)
Sep 23, 2010 27.73 27.84 27.63 27.67 8,942,496 -0.18(-0.65%)
Sep 22, 2010 27.81 27.92 27.77 27.85 5,929,543 +0.05(+0.18%)
Sep 21, 2010 27.88 27.89 27.66 27.80 13,361,455 -0.05(-0.18%)
Sep 20, 2010 27.66 27.89 27.57 27.85 6,365,700 +0.30(+1.09%)
Sep 17, 2010 27.55 27.75 27.55 27.55 10,603,715 -0.24(-0.86%)
Sep 15, 2010 27.55 27.83 27.52 27.79 6,451,208 +0.19(+0.69%)
Sep 14, 2010 27.53 27.70 27.46 27.60 8,514,629 +0.05(+0.18%)
Sep 13, 2010 27.72 27.72 27.46 27.55 5,253,931 +0.03(+0.11%)
Sep 10, 2010 27.40 27.56 27.38 27.52 4,011,161 +0.13(+0.47%)
Sep 09, 2010 27.47 27.48 27.29 27.39 4,962,882 +0.09(+0.33%)
Sep 08, 2010 27.22 27.35 27.19 27.30 4,855 +0.12(+0.44%)
Sep 07, 2010 27.22 27.30 27.15 27.18 22,629 -0.11(-0.40%)
Sep 03, 2010 27.25 27.29 27.11 27.29 5,842,742 +0.17(+0.63%)
Sep 02, 2010 26.95 27.12 26.94 27.12 805 +0.17(+0.63%)
Sep 01, 2010 26.77 27.00 26.71 26.95 9,648,541 +0.45(+1.70%)
Aug 31, 2010 26.49 26.64 26.37 26.50 58,000 -0.02(-0.08%)
Aug 30, 2010 26.67 26.77 26.50 26.52 8,483,228 -0.17(-0.64%)
Aug 27, 2010 26.69 26.72 26.35 26.69 9,874,382 +0.07(+0.26%)
Aug 26, 2010 26.62 26.82 26.46 26.62 200 -0.10(-0.37%)
Aug 25, 2010 26.52 26.80 26.49 26.72 6,533,076 +0.06(+0.23%)
Aug 24, 2010 26.54 26.80 26.50 26.66 8,427,748 -0.13(-0.49%)
Aug 23, 2010 26.82 26.94 26.77 26.79 4,149,890 +0.06(+0.22%)
Aug 20, 2010 26.65 26.77 26.64 26.73 5,856,302 +0.00(+0.00%)
Aug 19, 2010 26.96 26.97 26.62 26.73 3,752 -0.32(-1.18%)
Aug 18, 2010 26.98 27.14 26.89 27.05 16,144 +0.02(+0.07%)
Aug 17, 2010 27.00 27.17 26.83 27.03 7,916 +0.26(+0.97%)
Aug 16, 2010 26.58 26.82 26.53 26.77 5,076,909 -0.03(-0.11%)
Aug 13, 2010 26.80 26.87 26.68 26.80 4,437,916 -0.01(-0.04%)
Aug 12, 2010 26.55 26.85 26.54 26.81 6,405,290 -0.03(-0.11%)
Aug 11, 2010 27.01 27.01 26.80 26.84 2,208 -0.26(-0.96%)
Aug 10, 2010 27.10 27.10 27.05 27.10 300 -0.13(-0.48%)
Aug 09, 2010 27.21 27.31 27.12 27.23 3,650,720 +0.14(+0.52%)
Aug 06, 2010 27.09 27.10 26.80 27.09 8,371,973 +0.06(+0.22%)
Aug 05, 2010 27.06 27.08 26.96 27.03 18,494,097 -0.12(-0.44%)
Aug 04, 2010 27.09 27.22 27.03 27.15 6,079 +0.10(+0.37%)
Aug 03, 2010 27.11 27.16 26.99 27.05 23,214 -0.24(-0.88%)
Aug 02, 2010 27.26 27.29 27.13 27.29 7,786,440 +0.31(+1.15%)
Jul 30, 2010 26.98 27.07 26.68 26.98 7,392,923 +0.07(+0.26%)
Jul 29, 2010 27.24 27.24 26.77 26.91 30,265 -0.33(-1.21%)
Jul 28, 2010 27.34 27.41 27.21 27.24 7,194,077 -0.15(-0.55%)
Jul 27, 2010 27.36 27.46 27.26 27.39 19,712,514 +0.10(+0.37%)
Jul 26, 2010 27.23 27.29 27.13 27.29 8,753,186 +0.14(+0.52%)
Jul 23, 2010 26.86 27.21 26.86 27.15 10,102,810 +0.25(+0.93%)
Jul 22, 2010 26.83 26.98 26.79 26.90 8,434 +0.30(+1.13%)
Jul 21, 2010 26.98 26.99 26.53 26.60 11,401,267 -0.29(-1.08%)
Jul 20, 2010 26.34 26.92 26.34 26.89 5,516 +0.32(+1.20%)
Jul 19, 2010 26.52 26.62 26.47 26.57 6,491,678 +0.05(+0.19%)
Jul 16, 2010 26.52 26.90 26.48 26.52 7,828,226 -0.38(-1.41%)
Jul 15, 2010 26.85 26.95 26.65 26.90 4,131,459 +0.08(+0.30%)
Jul 14, 2010 26.71 26.86 26.65 26.82 4,522 +0.01(+0.04%)
Jul 13, 2010 26.76 26.86 26.68 26.81 10,086 +0.24(+0.90%)
Jul 12, 2010 26.38 26.57 26.38 26.57 3,786,229 +0.09(+0.34%)
Jul 09, 2010 26.42 26.52 26.37 26.48 6,894,897 +0.00(+0.00%)
Jul 08, 2010 26.28 26.49 26.19 26.48 10,743 +0.39(+1.49%)
Jul 07, 2010 25.63 26.12 25.55 26.09 6,495,061 +0.49(+1.91%)
Jul 06, 2010 25.69 25.79 25.40 25.60 6,910,297 +0.15(+0.59%)
Jul 02, 2010 25.45 25.62 25.36 25.45 4,874,519 -0.10(-0.39%)
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.