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

75.97 USD -1.06 (-1.38%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.20 55.45 55.19 55.32 7,279,311 -0.02(-0.04%)
Jul 28, 2017 55.64 55.87 54.57 55.34 18,412,186 -0.47(-0.84%)
Jul 27, 2017 55.31 55.82 55.31 55.81 12,859,013 +0.54(+0.98%)
Jul 26, 2017 55.29 55.41 55.10 55.27 7,593,978 -0.01(-0.02%)
Jul 25, 2017 55.09 55.32 55.04 55.28 13,799,891 +0.38(+0.69%)
Jul 24, 2017 55.06 55.08 54.86 54.90 9,302,362 -0.18(-0.33%)
Jul 21, 2017 54.80 55.10 54.75 55.08 7,772,496 +0.09(+0.16%)
Jul 20, 2017 54.94 55.16 54.85 54.99 9,816,651 +0.01(+0.02%)
Jul 19, 2017 54.76 54.98 54.69 54.98 5,591,984 +0.20(+0.37%)
Jul 18, 2017 54.74 54.87 54.61 54.78 5,310,799 +0.00(+0.00%)
Jul 17, 2017 54.82 54.84 54.62 54.78 7,902,171 +0.06(+0.11%)
Jul 14, 2017 54.54 54.80 54.52 54.72 6,341,071 +0.43(+0.79%)
Jul 13, 2017 54.35 54.41 54.24 54.29 10,008,222 +0.01(+0.02%)
Jul 12, 2017 54.32 54.47 54.24 54.28 8,100,721 +0.30(+0.56%)
Jul 11, 2017 54.18 54.20 53.86 53.98 11,256,392 -0.15(-0.28%)
Jul 10, 2017 54.56 54.56 54.06 54.13 9,119,230 -0.38(-0.70%)
Jul 07, 2017 54.59 54.70 54.36 54.51 9,841,537 -0.03(-0.06%)
Jul 06, 2017 54.66 54.83 54.53 54.54 7,942,458 -0.31(-0.57%)
Jul 05, 2017 54.88 54.99 54.79 54.85 15,837,003 -0.04(-0.07%)
Jul 03, 2017 54.98 55.21 54.87 54.89 5,782,551 -0.05(-0.09%)
Jun 30, 2017 55.05 55.15 54.94 54.94 11,222,574 +0.10(+0.18%)
Jun 29, 2017 55.36 55.51 54.64 54.84 19,058,635 -0.59(-1.06%)
Jun 28, 2017 55.56 55.67 55.41 55.43 10,734,272 +0.20(+0.36%)
Jun 27, 2017 55.60 55.76 55.22 55.23 10,585,478 -0.48(-0.86%)
Jun 26, 2017 55.66 55.89 55.61 55.71 6,590,516 +0.22(+0.40%)
Jun 23, 2017 55.46 55.66 55.42 55.49 10,146,430 +0.02(+0.04%)
Jun 22, 2017 55.76 55.79 55.45 55.47 7,227,619 -0.37(-0.66%)
Jun 21, 2017 56.00 56.12 55.78 55.84 12,517,762 -0.16(-0.29%)
Jun 20, 2017 56.27 56.30 55.99 56.00 7,231,693 -0.22(-0.39%)
Jun 19, 2017 56.08 56.22 55.71 56.22 7,883,114 +0.27(+0.48%)
Jun 16, 2017 56.05 56.07 55.45 55.95 26,268,033 -1.03(-1.81%)
Jun 15, 2017 56.83 57.07 56.63 56.98 10,360,914 -0.13(-0.23%)
Jun 14, 2017 56.98 57.23 56.91 57.11 16,040,224 +0.36(+0.63%)
Jun 13, 2017 56.66 56.80 56.44 56.75 9,520,637 +0.09(+0.16%)
Jun 12, 2017 56.69 56.92 56.53 56.66 11,442,272 -0.01(-0.02%)
Jun 09, 2017 56.70 56.83 56.52 56.67 13,410,191 -0.07(-0.12%)
Jun 08, 2017 57.14 57.15 56.58 56.74 10,593,403 -0.43(-0.75%)
Jun 07, 2017 57.07 57.25 57.05 57.17 10,077,731 -0.02(-0.03%)
Jun 06, 2017 57.28 57.33 57.08 57.19 14,846,461 -0.14(-0.24%)
Jun 05, 2017 57.20 57.36 57.03 57.33 17,359,552 +0.06(+0.10%)
Jun 02, 2017 57.25 57.29 56.98 57.27 17,247,921 +0.17(+0.30%)
Jun 01, 2017 56.71 57.10 56.53 57.10 23,243,909 +0.46(+0.81%)
May 31, 2017 56.53 56.80 56.53 56.64 9,780,138 +0.16(+0.28%)
May 30, 2017 56.38 56.53 56.29 56.48 4,250,927 -0.02(-0.04%)
May 26, 2017 56.33 56.51 56.32 56.50 4,207,602 +0.21(+0.37%)
May 25, 2017 56.02 56.44 56.00 56.29 6,036,549 +0.35(+0.63%)
May 24, 2017 55.76 55.98 55.69 55.94 5,152,943 +0.22(+0.39%)
May 23, 2017 55.74 55.98 55.69 55.72 7,518,524 +0.06(+0.11%)
May 22, 2017 55.36 55.74 55.35 55.66 7,101,778 +0.31(+0.56%)
May 19, 2017 55.07 55.45 54.99 55.35 6,277,618 +0.30(+0.54%)
May 18, 2017 55.03 55.18 54.87 55.05 7,906,570 +0.04(+0.07%)
May 17, 2017 55.00 55.20 54.86 55.01 14,021,743 -0.08(-0.15%)
May 16, 2017 55.31 55.39 55.05 55.09 4,797,112 -0.05(-0.09%)
May 15, 2017 54.93 55.20 54.93 55.14 7,303,665 +0.18(+0.33%)
May 12, 2017 55.07 55.10 54.93 54.96 5,478,808 -0.16(-0.29%)
May 11, 2017 54.97 55.12 54.88 55.12 5,058,747 +0.08(+0.15%)
May 10, 2017 55.03 55.11 54.96 55.04 5,232,283 +0.04(+0.07%)
May 09, 2017 55.18 55.28 54.91 55.00 7,256,877 -0.20(-0.36%)
May 08, 2017 55.26 55.26 55.08 55.20 5,323,425 -0.02(-0.04%)
May 05, 2017 55.22 55.28 55.05 55.22 8,539,495 +0.15(+0.27%)
May 04, 2017 54.79 55.36 54.74 55.07 11,587,380 +0.42(+0.77%)
May 03, 2017 54.65 54.74 54.48 54.65 10,971,246 +0.05(+0.09%)
May 02, 2017 54.85 54.96 54.55 54.60 7,672,102 -0.37(-0.67%)
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.