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

70.39 USD -0.42 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.21 26.30 25.80 25.83 8,113,468 -0.41(-1.56%)
Oct 29, 2009 26.06 26.29 25.94 26.24 9,849,511 +0.42(+1.63%)
Oct 28, 2009 25.81 26.06 25.79 25.82 14,674,822 -0.07(-0.27%)
Oct 27, 2009 25.90 26.03 25.79 25.89 6,461,703 +0.02(+0.08%)
Oct 26, 2009 26.05 26.27 25.83 25.87 5,801,493 -0.20(-0.77%)
Oct 23, 2009 26.10 26.12 25.99 26.07 6,902,805 -0.26(-0.99%)
Oct 22, 2009 26.24 26.45 26.13 26.33 5,120,279 +0.04(+0.17%)
Oct 21, 2009 26.45 26.66 26.23 26.29 11,709,133 -0.20(-0.77%)
Oct 20, 2009 26.46 26.56 26.45 26.49 8,234,700 -0.03(-0.11%)
Oct 19, 2009 26.41 26.64 26.37 26.52 10,552,656 +0.15(+0.57%)
Oct 16, 2009 26.15 26.45 26.15 26.37 4,825,738 +0.14(+0.53%)
Oct 15, 2009 26.01 26.27 25.97 26.23 3,667,777 +0.20(+0.77%)
Oct 14, 2009 26.14 26.14 25.93 26.03 4,402,129 +0.09(+0.35%)
Oct 13, 2009 26.02 26.02 25.84 25.94 2,224,269 -0.09(-0.35%)
Oct 12, 2009 26.11 26.12 25.90 26.03 1,902,702 +0.11(+0.42%)
Oct 09, 2009 25.89 25.94 25.79 25.92 3,633,667 +0.06(+0.23%)
Oct 08, 2009 25.74 25.92 25.73 25.86 3,002,641 +0.15(+0.58%)
Oct 07, 2009 25.63 25.71 25.57 25.71 4,390,283 +0.11(+0.43%)
Oct 06, 2009 25.41 25.65 25.41 25.60 5,367,923 +0.23(+0.91%)
Oct 05, 2009 25.29 25.40 25.10 25.37 4,912,698 +0.06(+0.24%)
Oct 02, 2009 25.09 25.40 25.09 25.31 5,438,000 +0.08(+0.32%)
Oct 01, 2009 25.39 25.46 25.16 25.23 9,059,560 -0.23(-0.90%)
Sep 30, 2009 25.50 25.53 25.20 25.46 5,376,419 +0.05(+0.20%)
Sep 29, 2009 25.42 25.56 25.38 25.41 4,600,481 -0.02(-0.08%)
Sep 28, 2009 25.16 25.45 25.16 25.43 5,071,735 +0.19(+0.75%)
Sep 25, 2009 25.32 25.39 25.19 25.24 4,412,954 +0.00(+0.00%)
Sep 24, 2009 25.41 25.50 25.22 25.24 5,438,996 -0.13(-0.51%)
Sep 23, 2009 25.44 25.68 25.37 25.37 5,099,667 +0.00(+0.00%)
Sep 22, 2009 25.44 25.44 25.25 25.37 3,232,808 +0.05(+0.20%)
Sep 21, 2009 25.37 25.39 25.23 25.32 5,289,517 -0.08(-0.31%)
Sep 18, 2009 25.22 25.43 25.17 25.40 10,221,899 +0.15(+0.59%)
Sep 17, 2009 25.36 25.44 25.23 25.25 7,982,888 +0.15(+0.60%)
Sep 16, 2009 25.25 25.34 25.08 25.10 6,051,670 -0.04(-0.16%)
Sep 15, 2009 25.36 25.37 25.07 25.14 4,470,389 -0.13(-0.51%)
Sep 14, 2009 25.12 25.36 25.10 25.27 3,836,518 -0.06(-0.24%)
Sep 11, 2009 25.38 25.38 25.21 25.33 6,393,113 +0.11(+0.44%)
Sep 10, 2009 25.10 25.26 25.09 25.22 5,524,926 +0.18(+0.72%)
Sep 09, 2009 25.10 25.15 24.97 25.04 4,949,382 -0.01(-0.04%)
Sep 08, 2009 24.97 25.11 24.91 25.05 9,057,134 +0.21(+0.85%)
Sep 04, 2009 24.70 24.89 24.67 24.84 4,520,384 +0.18(+0.73%)
Sep 03, 2009 24.85 24.85 24.51 24.66 4,783,497 +0.05(+0.20%)
Sep 02, 2009 24.55 24.67 24.48 24.61 4,708,546 +0.02(+0.08%)
Sep 01, 2009 24.71 24.93 24.52 24.59 5,901,783 -0.23(-0.93%)
Aug 31, 2009 24.72 24.85 24.63 24.82 3,749,986 +0.05(+0.20%)
Aug 28, 2009 24.91 24.94 24.66 24.77 2,780,208 -0.10(-0.40%)
Aug 27, 2009 24.94 24.94 24.69 24.87 3,329,441 +0.00(+0.00%)
Aug 26, 2009 24.82 24.99 24.77 24.87 3,094,044 +0.08(+0.32%)
Aug 25, 2009 24.75 25.01 24.73 24.79 4,690,515 +0.04(+0.16%)
Aug 24, 2009 24.87 24.89 24.68 24.75 1,557,828 +0.01(+0.04%)
Aug 21, 2009 24.58 24.83 24.55 24.74 3,033,146 +0.27(+1.10%)
Aug 20, 2009 24.29 24.54 24.29 24.47 2,923,730 +0.12(+0.49%)
Aug 19, 2009 24.05 24.40 24.05 24.35 2,962,224 +0.16(+0.66%)
Aug 18, 2009 24.10 24.27 24.02 24.19 3,225,039 +0.05(+0.21%)
Aug 17, 2009 24.10 24.27 24.08 24.14 3,634,799 -0.26(-1.07%)
Aug 14, 2009 24.39 24.51 24.18 24.40 2,434,917 -0.03(-0.12%)
Aug 13, 2009 24.35 24.43 24.17 24.43 5,435,193 +0.14(+0.58%)
Aug 12, 2009 24.22 24.47 24.20 24.29 2,812,095 -0.01(-0.04%)
Aug 11, 2009 24.31 24.37 24.25 24.30 2,613,921 +0.00(+0.00%)
Aug 10, 2009 24.28 24.33 24.15 24.30 4,821,484 +0.02(+0.08%)
Aug 07, 2009 24.21 24.35 24.14 24.28 6,299,381 +0.10(+0.41%)
Aug 06, 2009 24.41 24.45 24.08 24.18 6,181,173 -0.25(-1.02%)
Aug 05, 2009 24.54 24.57 24.28 24.43 4,473,775 -0.12(-0.49%)
Aug 04, 2009 24.52 24.77 24.49 24.55 4,355,065 +0.00(+0.00%)
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.