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

69.68 USD -0.62 (-0.88%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.58 23.62 23.47 23.48 1,326,100 -0.10(-0.42%)
Jul 28, 2005 23.43 23.63 23.34 23.58 1,786,200 +0.20(+0.86%)
Jul 27, 2005 23.40 23.43 23.33 23.38 678,100 +0.06(+0.26%)
Jul 26, 2005 23.25 23.40 23.25 23.32 507,400 +0.12(+0.52%)
Jul 25, 2005 23.39 23.39 23.20 23.20 552,400 -0.08(-0.34%)
Jul 22, 2005 23.25 23.35 23.18 23.28 2,361,400 +0.07(+0.30%)
Jul 21, 2005 23.30 23.35 23.17 23.21 1,640,100 -0.09(-0.39%)
Jul 20, 2005 23.05 23.33 23.05 23.30 632,300 +0.09(+0.39%)
Jul 19, 2005 23.31 23.38 23.21 23.21 1,161,500 -0.04(-0.17%)
Jul 18, 2005 23.32 23.42 23.25 23.25 1,033,500 -0.11(-0.47%)
Jul 15, 2005 23.37 23.39 23.30 23.36 259,200 -0.01(-0.04%)
Jul 14, 2005 23.36 23.48 23.33 23.37 564,300 +0.13(+0.56%)
Jul 13, 2005 23.18 23.26 23.12 23.24 310,700 +0.09(+0.39%)
Jul 12, 2005 23.14 23.24 23.13 23.15 287,200 +0.02(+0.09%)
Jul 11, 2005 23.08 23.15 23.00 23.13 888,100 +0.13(+0.57%)
Jul 08, 2005 22.70 23.02 22.66 23.00 380,300 +0.30(+1.32%)
Jul 07, 2005 22.65 22.73 22.55 22.70 510,500 -0.04(-0.18%)
Jul 06, 2005 23.00 23.00 22.73 22.74 1,169,000 -0.22(-0.96%)
Jul 05, 2005 22.79 23.01 22.78 22.96 864,100 +0.13(+0.57%)
Jul 01, 2005 22.85 22.90 22.76 22.83 578,800 +0.08(+0.35%)
Jun 30, 2005 22.91 22.99 22.73 22.75 503,100 -0.20(-0.87%)
Jun 29, 2005 23.03 23.06 22.91 22.95 551,900 -0.06(-0.26%)
Jun 28, 2005 22.81 23.03 22.80 23.01 1,095,000 +0.29(+1.28%)
Jun 27, 2005 22.77 22.79 22.67 22.72 629,400 -0.02(-0.09%)
Jun 24, 2005 22.91 22.96 22.72 22.74 328,900 -0.23(-1.00%)
Jun 23, 2005 23.25 23.25 22.95 22.97 2,179,300 -0.29(-1.25%)
Jun 22, 2005 23.36 23.37 23.19 23.26 859,200 +0.02(+0.09%)
Jun 21, 2005 23.30 23.34 23.21 23.24 750,500 -0.05(-0.21%)
Jun 20, 2005 23.30 23.33 23.18 23.29 644,800 -0.01(-0.04%)
Jun 17, 2005 23.32 23.41 23.26 23.30 820,900 -0.05(-0.21%)
Jun 16, 2005 23.45 23.45 23.34 23.35 371,200 -0.07(-0.30%)
Jun 15, 2005 23.43 23.48 23.28 23.42 283,000 +0.01(+0.04%)
Jun 14, 2005 23.38 23.49 23.32 23.41 220,700 -0.04(-0.17%)
Jun 13, 2005 23.45 23.50 23.28 23.45 636,100 +0.08(+0.34%)
Jun 10, 2005 23.43 23.46 23.25 23.37 599,600 -0.02(-0.09%)
Jun 09, 2005 23.38 23.46 23.31 23.39 659,500 +0.01(+0.04%)
Jun 08, 2005 23.40 23.51 23.35 23.38 181,000 -0.06(-0.26%)
Jun 07, 2005 23.34 23.57 23.34 23.44 511,400 +0.09(+0.39%)
Jun 06, 2005 23.37 23.37 23.27 23.35 739,500 +0.01(+0.04%)
Jun 03, 2005 23.53 23.53 23.28 23.34 503,800 -0.19(-0.81%)
Jun 02, 2005 23.50 23.55 23.38 23.53 328,800 +0.06(+0.26%)
Jun 01, 2005 23.30 23.51 23.26 23.47 455,500 +0.16(+0.69%)
May 31, 2005 23.48 23.48 23.26 23.31 424,400 -0.08(-0.34%)
May 27, 2005 23.55 23.56 23.29 23.39 319,900 -0.07(-0.30%)
May 26, 2005 23.53 23.53 23.42 23.46 290,300 +0.02(+0.09%)
May 25, 2005 23.50 23.50 23.33 23.44 388,700 -0.08(-0.34%)
May 24, 2005 23.56 23.56 23.43 23.52 2,247,200 -0.04(-0.17%)
May 23, 2005 23.60 23.65 23.50 23.56 507,500 +0.04(+0.17%)
May 20, 2005 23.55 23.56 23.40 23.52 384,100 -0.03(-0.13%)
May 19, 2005 23.46 23.55 23.39 23.55 308,800 +0.14(+0.60%)
May 18, 2005 23.32 23.46 23.25 23.41 726,400 +0.22(+0.95%)
May 17, 2005 23.03 23.21 23.00 23.19 270,500 +0.12(+0.52%)
May 16, 2005 22.95 23.10 22.92 23.07 781,500 +0.22(+0.96%)
May 13, 2005 23.08 23.08 22.74 22.85 343,100 -0.20(-0.87%)
May 12, 2005 22.95 23.19 22.95 23.05 497,300 -0.11(-0.47%)
May 11, 2005 23.18 23.18 22.91 23.16 1,590,500 +0.08(+0.35%)
May 10, 2005 23.22 23.22 23.00 23.08 895,500 -0.13(-0.58%)
May 09, 2005 23.17 23.26 23.09 23.21 435,900 +0.14(+0.62%)
May 06, 2005 23.34 23.34 23.07 23.07 1,518,900 -0.09(-0.39%)
May 05, 2005 23.24 23.28 23.05 23.16 1,124,000 -0.04(-0.17%)
May 04, 2005 23.15 23.24 23.08 23.20 663,200 +0.15(+0.65%)
May 03, 2005 22.98 23.14 22.90 23.05 520,100 +0.10(+0.44%)
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.