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

75.51 +0.65 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 75.09 75.51 74.80 75.51 11,094,622 +0.65(+0.87%)
Aug 11, 2022 75.36 75.60 74.69 74.86 8,959,667 -0.18(-0.24%)
Aug 10, 2022 75.20 75.27 74.78 75.04 11,262,109 +0.55(+0.74%)
Aug 09, 2022 74.71 74.82 74.35 74.49 8,086,289 -0.11(-0.15%)
Aug 08, 2022 74.93 75.16 74.42 74.60 6,966,063 -0.04(-0.05%)
Aug 05, 2022 74.44 74.69 73.94 74.64 7,125,733 -0.17(-0.23%)
Aug 04, 2022 75.14 75.34 74.50 74.81 11,982,738 -0.50(-0.66%)
Aug 03, 2022 74.84 75.46 74.53 75.31 12,808,570 +0.49(+0.65%)
Aug 02, 2022 75.37 75.51 74.71 74.82 10,632,701 -0.60(-0.80%)
Aug 01, 2022 74.39 75.66 74.36 75.42 13,205,978 +0.93(+1.25%)
Jul 29, 2022 74.21 74.61 74.01 74.49 13,199,060 -0.58(-0.77%)
Jul 28, 2022 73.94 75.22 73.81 75.07 9,372,014 +1.18(+1.60%)
Jul 27, 2022 73.25 74.10 72.69 73.89 10,994,283 +0.50(+0.68%)
Jul 26, 2022 72.89 73.50 72.64 73.39 9,764,141 -0.17(-0.23%)
Jul 25, 2022 73.29 73.73 73.14 73.56 8,156,672 +0.36(+0.49%)
Jul 22, 2022 72.88 73.41 72.77 73.20 9,499,816 +0.48(+0.66%)
Jul 21, 2022 72.36 72.89 72.15 72.72 11,944,798 +0.22(+0.30%)
Jul 20, 2022 73.07 73.14 72.12 72.50 10,232,165 -0.49(-0.67%)
Jul 19, 2022 72.83 73.12 72.62 72.99 8,830,402 +0.76(+1.05%)
Jul 18, 2022 73.07 73.19 72.10 72.23 8,472,985 -0.71(-0.97%)
Jul 15, 2022 73.18 73.41 72.64 72.94 9,300,306 +0.24(+0.33%)
Jul 14, 2022 71.71 72.81 71.69 72.70 10,801,733 +0.06(+0.08%)
Jul 13, 2022 72.17 73.28 71.99 72.64 13,851,568 +0.05(+0.07%)
Jul 12, 2022 72.90 73.55 72.33 72.59 11,032,217 -0.21(-0.29%)
Jul 11, 2022 72.81 73.30 72.55 72.80 7,172,490 -0.10(-0.14%)
Jul 08, 2022 73.06 73.48 72.67 72.90 10,732,545 -0.13(-0.18%)
Jul 07, 2022 72.90 73.15 72.60 73.03 8,475,851 +0.07(+0.10%)
Jul 06, 2022 73.02 73.47 72.73 72.96 11,767,677 +0.21(+0.29%)
Jul 05, 2022 72.73 72.98 71.58 72.75 12,828,762 -0.47(-0.64%)
Jul 01, 2022 72.20 73.27 72.08 73.22 11,664,107 +1.04(+1.44%)
Jun 30, 2022 71.76 72.50 71.33 72.18 12,670,708 +0.05(+0.07%)
Jun 29, 2022 71.96 72.42 71.79 72.13 9,230,579 +0.45(+0.63%)
Jun 28, 2022 72.86 73.32 71.62 71.68 11,004,282 -0.97(-1.34%)
Jun 27, 2022 72.92 73.04 72.44 72.65 10,936,498 -0.20(-0.27%)
Jun 24, 2022 72.08 72.88 71.81 72.85 13,437,347 +1.40(+1.96%)
Jun 23, 2022 70.57 71.52 70.50 71.45 16,570,658 +1.36(+1.94%)
Jun 22, 2022 69.79 70.57 69.52 70.09 15,207,048 -0.05(-0.07%)
Jun 21, 2022 69.13 70.33 68.80 70.14 16,146,687 +1.31(+1.90%)
Jun 17, 2022 69.20 69.58 68.52 68.83 24,825,568 -0.25(-0.36%)
Jun 16, 2022 68.66 69.61 68.22 69.08 19,017,088 -0.53(-0.76%)
Jun 15, 2022 70.03 70.59 68.83 69.61 20,069,348 +0.07(+0.10%)
Jun 14, 2022 70.35 70.67 69.04 69.54 19,864,668 -0.83(-1.18%)
Jun 13, 2022 70.85 71.34 70.08 70.37 22,813,308 -1.55(-2.16%)
Jun 10, 2022 71.34 72.49 70.97 71.92 17,720,488 -0.31(-0.43%)
Jun 09, 2022 73.26 73.97 72.20 72.23 9,442,191 -1.10(-1.50%)
Jun 08, 2022 73.82 73.99 73.28 73.33 7,896,452 -0.91(-1.23%)
Jun 07, 2022 72.89 74.34 72.89 74.24 9,070,430 +0.39(+0.53%)
Jun 06, 2022 74.33 74.56 73.59 73.85 10,924,225 +0.03(+0.04%)
Jun 03, 2022 74.26 74.55 73.63 73.82 9,750,334 -0.75(-1.01%)
Jun 02, 2022 73.67 74.57 72.46 74.57 17,617,352 +1.07(+1.46%)
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.