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

72.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.26 54.44 54.19 54.38 8,154,863 +0.07(+0.13%)
Aug 30, 2016 54.53 54.61 54.23 54.31 7,950,912 -0.32(-0.59%)
Aug 29, 2016 54.41 54.63 54.36 54.63 8,202,816 +0.32(+0.59%)
Aug 26, 2016 54.64 54.86 54.16 54.31 13,499,833 -0.28(-0.51%)
Aug 25, 2016 54.83 54.83 54.48 54.59 7,359,658 -0.21(-0.38%)
Aug 24, 2016 54.87 54.98 54.58 54.80 7,793,580 -0.09(-0.16%)
Aug 23, 2016 55.03 55.13 54.87 54.89 5,687,354 -0.11(-0.20%)
Aug 22, 2016 54.92 55.06 54.82 55.00 9,938,559 +0.08(+0.15%)
Aug 19, 2016 54.98 54.99 54.81 54.92 5,846,500 -0.13(-0.24%)
Aug 18, 2016 54.95 55.11 54.95 55.05 6,683,841 +0.19(+0.35%)
Aug 17, 2016 54.69 54.94 54.49 54.86 12,551,981 +0.15(+0.27%)
Aug 16, 2016 54.87 54.88 54.70 54.71 6,712,120 -0.24(-0.44%)
Aug 15, 2016 55.16 55.25 54.95 54.95 8,568,188 -0.14(-0.25%)
Aug 12, 2016 55.00 55.15 54.96 55.09 8,783,845 +0.19(+0.35%)
Aug 11, 2016 55.18 55.18 54.88 54.90 8,082,115 +0.00(+0.00%)
Aug 10, 2016 54.85 55.01 54.79 54.90 7,303,642 +0.20(+0.37%)
Aug 09, 2016 54.53 54.90 54.53 54.70 7,840,923 +0.17(+0.31%)
Aug 08, 2016 54.82 54.86 54.36 54.53 8,057,686 -0.06(-0.11%)
Aug 05, 2016 54.72 54.87 54.48 54.59 12,028,548 +0.09(+0.17%)
Aug 04, 2016 54.47 54.72 54.33 54.50 8,943,229 +0.12(+0.22%)
Aug 03, 2016 54.77 54.77 54.23 54.38 13,290,826 -0.30(-0.55%)
Aug 02, 2016 54.78 54.89 54.45 54.68 11,733,514 -0.08(-0.15%)
Aug 01, 2016 54.66 54.87 54.50 54.76 14,917,934 +0.06(+0.11%)
Jul 29, 2016 54.50 54.78 54.39 54.70 9,262,256 +0.27(+0.50%)
Jul 28, 2016 54.51 54.53 54.03 54.43 10,873,813 +0.24(+0.44%)
Jul 27, 2016 54.94 54.94 54.03 54.19 21,562,376 -0.82(-1.49%)
Jul 26, 2016 55.37 55.54 54.97 55.01 11,737,796 -0.43(-0.78%)
Jul 25, 2016 55.45 55.49 55.19 55.44 4,033,429 -0.06(-0.11%)
Jul 22, 2016 55.35 55.53 55.28 55.50 10,602,378 +0.26(+0.47%)
Jul 21, 2016 55.32 55.35 55.03 55.24 6,682,377 -0.16(-0.29%)
Jul 20, 2016 55.59 55.65 55.37 55.40 6,073,198 -0.20(-0.36%)
Jul 19, 2016 55.48 55.60 55.33 55.60 5,295,589 -0.04(-0.07%)
Jul 18, 2016 55.70 55.74 55.55 55.64 9,656,863 -0.06(-0.11%)
Jul 15, 2016 55.74 55.96 55.59 55.70 10,722,169 +0.00(+0.00%)
Jul 14, 2016 55.68 56.02 55.60 55.70 15,486,751 -0.01(-0.02%)
Jul 13, 2016 55.47 55.78 55.36 55.71 9,398,867 +0.31(+0.56%)
Jul 12, 2016 55.61 55.69 55.38 55.40 15,270,849 -0.30(-0.54%)
Jul 11, 2016 55.70 55.87 55.42 55.70 8,213,936 +0.01(+0.02%)
Jul 08, 2016 55.35 55.74 55.14 55.69 10,227,475 +0.55(+1.00%)
Jul 07, 2016 55.39 55.49 55.03 55.14 15,618,144 -0.11(-0.20%)
Jul 06, 2016 55.19 55.34 54.91 55.25 19,539,538 +0.05(+0.09%)
Jul 05, 2016 54.82 55.55 54.82 55.20 19,917,077 +0.31(+0.56%)
Jul 01, 2016 55.25 54.89 54.89 54.89 14,933,900 -0.26(-0.47%)
Jun 30, 2016 54.01 55.15 54.00 55.15 20,984,260 +1.21(+2.24%)
Jun 29, 2016 53.60 53.97 53.43 53.94 10,820,963 +0.62(+1.16%)
Jun 28, 2016 53.44 53.44 52.85 53.32 11,868,598 +0.33(+0.63%)
Jun 27, 2016 53.02 53.11 52.65 52.99 19,370,910 -0.11(-0.22%)
Jun 24, 2016 53.14 53.78 52.88 53.10 23,775,904 -1.04(-1.92%)
Jun 23, 2016 54.02 54.14 53.87 54.14 5,640,533 +0.33(+0.61%)
Jun 22, 2016 53.85 54.00 53.74 53.81 5,408,273 +0.03(+0.06%)
Jun 21, 2016 53.71 53.92 53.69 53.78 6,879,071 +0.14(+0.26%)
Jun 20, 2016 53.81 53.98 53.56 53.64 6,497,515 +0.17(+0.32%)
Jun 17, 2016 53.61 53.69 53.12 53.47 10,077,549 -0.54(-1.00%)
Jun 16, 2016 53.71 54.04 53.48 54.01 12,205,722 +0.28(+0.52%)
Jun 15, 2016 53.88 54.03 53.66 53.73 9,347,542 -0.16(-0.30%)
Jun 14, 2016 53.66 53.91 53.34 53.89 9,530,933 +0.21(+0.39%)
Jun 13, 2016 54.13 54.22 53.68 53.68 9,118,622 -0.45(-0.83%)
Jun 10, 2016 53.82 54.22 53.77 54.13 10,563,935 +0.04(+0.07%)
Jun 09, 2016 53.78 54.12 53.77 54.09 5,946,840 +0.21(+0.39%)
Jun 08, 2016 53.55 53.90 53.44 53.88 6,024,492 +0.32(+0.60%)
Jun 07, 2016 53.66 53.76 53.47 53.56 5,572,792 -0.06(-0.11%)
Jun 06, 2016 53.65 53.76 53.35 53.62 10,777,563 +0.06(+0.11%)
Jun 03, 2016 53.32 53.58 53.11 53.56 13,362,517 +0.34(+0.64%)
Jun 02, 2016 53.09 53.22 52.90 53.22 6,307,797 +0.02(+0.04%)
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.