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

76.40 USD +0.48 (+0.63%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.06 51.46 50.91 50.92 13,596,765 -0.17(-0.33%)
Feb 26, 2016 51.96 51.96 50.99 51.09 28,143,926 -0.73(-1.41%)
Feb 25, 2016 51.37 51.85 51.25 51.82 9,453,576 +0.58(+1.13%)
Feb 24, 2016 50.84 51.30 50.58 51.24 13,271,568 +0.16(+0.31%)
Feb 23, 2016 50.99 51.17 50.87 51.08 9,986,502 -0.01(-0.02%)
Feb 22, 2016 51.13 51.24 50.95 51.09 9,151,997 +0.25(+0.49%)
Feb 19, 2016 50.62 50.94 50.34 50.84 9,794,968 +0.08(+0.16%)
Feb 18, 2016 50.82 50.92 50.49 50.76 13,101,903 -0.23(-0.45%)
Feb 17, 2016 50.69 51.14 50.54 50.99 11,040,533 +0.52(+1.03%)
Feb 16, 2016 50.50 50.54 50.09 50.47 15,217,653 +0.40(+0.80%)
Feb 12, 2016 49.67 50.07 50.07 50.07 12,464,000 +0.70(+1.42%)
Feb 11, 2016 49.18 49.60 48.88 49.37 25,988,027 -0.40(-0.80%)
Feb 10, 2016 50.01 50.30 49.71 49.77 14,795,708 -0.06(-0.12%)
Feb 09, 2016 49.11 50.10 49.10 49.83 24,376,347 +0.33(+0.67%)
Feb 08, 2016 49.30 49.64 48.88 49.50 21,546,633 -0.13(-0.26%)
Feb 05, 2016 49.80 49.92 49.37 49.63 20,073,263 -0.08(-0.16%)
Feb 04, 2016 49.95 50.01 49.47 49.71 21,240,798 -0.46(-0.92%)
Feb 03, 2016 50.47 50.56 49.70 50.17 25,209,773 -0.11(-0.22%)
Feb 02, 2016 50.56 50.56 50.15 50.28 14,068,583 -0.65(-1.28%)
Feb 01, 2016 50.65 51.14 50.50 50.93 18,573,126 +0.17(+0.33%)
Jan 29, 2016 50.09 50.83 49.86 50.76 20,576,334 +1.01(+2.03%)
Jan 28, 2016 49.42 49.92 49.27 49.75 15,649,161 +0.50(+1.02%)
Jan 27, 2016 49.37 49.87 48.95 49.25 17,247,388 -0.04(-0.08%)
Jan 26, 2016 49.00 49.62 48.95 49.29 10,524,137 +0.44(+0.90%)
Jan 25, 2016 48.49 49.27 48.41 48.85 15,869,448 -0.44(-0.89%)
Jan 22, 2016 49.01 49.39 48.63 49.29 13,754,517 +0.83(+1.71%)
Jan 21, 2016 48.31 48.67 48.01 48.46 20,977,903 +0.19(+0.39%)
Jan 20, 2016 48.34 48.56 47.38 48.27 28,303,167 -0.61(-1.25%)
Jan 19, 2016 48.79 49.06 48.57 48.88 14,945,175 +0.58(+1.20%)
Jan 15, 2016 48.24 48.30 48.30 48.30 24,210,900 -0.77(-1.57%)
Jan 14, 2016 48.98 49.41 48.75 49.07 19,025,815 +0.23(+0.47%)
Jan 13, 2016 49.81 49.85 48.79 48.84 19,407,943 -0.91(-1.83%)
Jan 12, 2016 49.78 49.95 49.35 49.75 13,171,504 +0.27(+0.55%)
Jan 11, 2016 49.32 49.66 49.00 49.48 15,890,235 +0.46(+0.94%)
Jan 08, 2016 49.72 49.72 48.92 49.02 14,691,022 -0.38(-0.77%)
Jan 07, 2016 49.44 49.92 49.22 49.40 16,031,520 -0.60(-1.20%)
Jan 06, 2016 49.67 50.20 49.64 50.00 12,428,568 -0.17(-0.34%)
Jan 05, 2016 49.97 50.29 49.84 50.17 8,630,450 +0.32(+0.64%)
Jan 04, 2016 49.83 49.85 49.35 49.85 17,281,160 -0.64(-1.27%)
Dec 31, 2015 50.89 50.49 50.49 50.49 6,801,400 -0.57(-1.12%)
Dec 30, 2015 51.21 51.27 51.00 51.06 6,942,853 -0.18(-0.35%)
Dec 29, 2015 51.13 51.29 50.94 51.24 4,133,999 +0.44(+0.87%)
Dec 28, 2015 50.65 50.80 50.60 50.80 4,620,852 -0.07(-0.14%)
Dec 24, 2015 50.81 50.87 50.87 50.87 2,312,100 -0.05(-0.10%)
Dec 23, 2015 50.77 50.99 50.68 50.92 6,464,116 +0.37(+0.73%)
Dec 22, 2015 49.98 50.61 49.87 50.55 7,185,707 +0.65(+1.30%)
Dec 21, 2015 49.67 49.91 49.47 49.90 8,155,480 +0.56(+1.13%)
Dec 18, 2015 50.18 50.18 49.35 49.34 14,720,588 -1.26(-2.49%)
Dec 17, 2015 51.26 51.26 50.59 50.60 10,235,703 -0.66(-1.29%)
Dec 16, 2015 50.51 51.37 50.50 51.26 20,845,492 +0.97(+1.93%)
Dec 15, 2015 50.36 50.53 50.10 50.29 11,557,471 +0.32(+0.64%)
Dec 14, 2015 49.48 50.01 49.29 49.97 16,608,149 +0.49(+0.99%)
Dec 11, 2015 49.53 49.83 49.34 49.48 11,597,861 -0.55(-1.10%)
Dec 10, 2015 50.08 50.35 49.88 50.03 7,842,722 +0.06(+0.12%)
Dec 09, 2015 50.17 50.71 49.77 49.97 18,821,804 -0.48(-0.95%)
Dec 08, 2015 50.26 50.56 50.15 50.45 6,436,418 -0.13(-0.26%)
Dec 07, 2015 50.63 50.74 50.38 50.58 9,022,022 +0.14(+0.28%)
Dec 04, 2015 49.46 50.48 49.26 50.44 12,783,219 +1.11(+2.25%)
Dec 03, 2015 49.77 49.95 49.14 49.33 12,556,022 -0.26(-0.52%)
Dec 02, 2015 49.77 49.91 49.52 49.59 7,832,017 -0.25(-0.50%)
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.