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

74.62 USD -0.18 (-0.24%)
Streaming Delayed Price Updated: 2:34 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.79 54.00 53.74 53.93 9,249,800 +0.08(+0.15%)
Sep 27, 2018 53.74 54.20 53.59 53.85 8,892,818 -0.07(-0.13%)
Sep 26, 2018 54.02 54.33 53.85 53.92 10,369,931 +0.06(+0.11%)
Sep 25, 2018 54.34 54.46 53.83 53.86 8,348,387 -0.32(-0.59%)
Sep 24, 2018 54.83 54.95 54.13 54.18 10,648,718 -0.84(-1.53%)
Sep 21, 2018 55.02 55.11 54.90 55.02 10,307,900 -0.30(-0.54%)
Sep 20, 2018 54.78 55.33 54.78 55.32 11,817,827 +0.69(+1.26%)
Sep 19, 2018 54.68 54.91 54.55 54.63 7,791,623 -0.10(-0.18%)
Sep 18, 2018 54.91 54.93 54.51 54.73 15,637,969 -0.23(-0.42%)
Sep 17, 2018 54.72 54.98 54.60 54.96 10,279,566 +0.20(+0.37%)
Sep 14, 2018 54.86 54.87 54.48 54.76 8,925,200 -0.15(-0.27%)
Sep 13, 2018 55.01 55.03 54.60 54.91 9,746,491 -0.08(-0.15%)
Sep 12, 2018 54.36 55.11 54.33 54.99 15,220,030 +0.63(+1.16%)
Sep 11, 2018 54.49 54.54 54.24 54.36 8,121,575 -0.20(-0.37%)
Sep 10, 2018 54.50 54.88 54.50 54.56 8,361,564 +0.19(+0.35%)
Sep 07, 2018 54.31 54.41 53.99 54.37 9,247,200 -0.11(-0.20%)
Sep 06, 2018 54.31 54.51 54.12 54.48 12,333,785 +0.15(+0.28%)
Sep 05, 2018 53.55 54.33 53.49 54.33 14,723,847 +0.62(+1.15%)
Sep 04, 2018 53.71 53.94 53.56 53.71 9,571,079 -0.07(-0.13%)
Aug 31, 2018 53.78 53.78 53.78 0 -0.02(-0.04%)
Aug 30, 2018 53.89 54.06 53.69 53.80 11,092,507 -0.17(-0.31%)
Aug 29, 2018 53.99 54.06 53.85 53.97 8,681,006 +0.06(+0.11%)
Aug 28, 2018 54.08 54.24 53.83 53.91 12,621,515 -0.18(-0.33%)
Aug 27, 2018 54.15 54.32 53.88 54.09 10,631,636 +0.03(+0.06%)
Aug 24, 2018 54.10 54.21 53.90 54.06 9,570,500 -0.07(-0.13%)
Aug 23, 2018 54.10 54.26 53.97 54.13 10,714,330 -0.13(-0.24%)
Aug 22, 2018 54.55 54.66 54.19 54.26 13,573,886 -0.34(-0.62%)
Aug 21, 2018 54.97 55.04 54.38 54.60 13,806,247 -0.39(-0.71%)
Aug 20, 2018 55.09 55.31 54.93 54.99 10,189,552 -0.03(-0.05%)
Aug 17, 2018 54.55 55.08 54.44 55.02 13,037,600 +0.42(+0.77%)
Aug 16, 2018 54.38 54.76 54.29 54.60 15,526,119 +0.77(+1.43%)
Aug 15, 2018 53.45 53.87 53.15 53.83 15,592,608 +0.22(+0.41%)
Aug 14, 2018 53.31 53.66 53.28 53.61 8,882,530 +0.37(+0.69%)
Aug 13, 2018 53.33 53.44 53.00 53.24 8,696,586 +0.00(+0.00%)
Aug 10, 2018 53.28 53.46 53.13 53.24 13,459,200 -0.20(-0.37%)
Aug 09, 2018 53.61 53.70 53.37 53.44 8,047,017 -0.16(-0.30%)
Aug 08, 2018 53.98 54.02 53.58 53.60 12,591,765 -0.41(-0.76%)
Aug 07, 2018 54.29 54.36 53.82 54.01 13,766,119 -0.33(-0.61%)
Aug 06, 2018 54.32 54.51 54.22 54.34 13,412,055 +0.05(+0.09%)
Aug 03, 2018 53.79 54.55 53.75 54.29 20,418,700 +0.63(+1.17%)
Aug 02, 2018 53.03 53.73 53.00 53.66 15,902,898 +0.54(+1.02%)
Aug 01, 2018 53.41 53.50 53.03 53.12 14,917,608 -0.45(-0.84%)
Jul 31, 2018 53.49 53.76 53.17 53.57 17,898,828 +0.25(+0.47%)
Jul 30, 2018 53.24 53.45 53.00 53.32 12,143,849 -0.06(-0.11%)
Jul 27, 2018 53.28 53.64 53.19 53.38 13,414,400 +0.07(+0.13%)
Jul 26, 2018 53.24 53.76 53.17 53.31 15,129,434 +0.28(+0.53%)
Jul 25, 2018 52.70 53.07 52.59 53.03 15,258,420 +0.40(+0.76%)
Jul 24, 2018 52.41 52.72 52.32 52.63 15,987,683 +0.10(+0.19%)
Jul 23, 2018 52.76 52.88 52.37 52.53 13,336,383 -0.33(-0.62%)
Jul 20, 2018 52.44 52.89 52.35 52.86 17,895,734 +0.32(+0.61%)
Jul 19, 2018 52.17 52.77 52.08 52.54 15,092,767 +0.03(+0.06%)
Jul 18, 2018 52.88 52.93 52.47 52.51 10,474,162 -0.43(-0.81%)
Jul 17, 2018 52.46 53.00 52.46 52.94 14,757,526 +0.45(+0.86%)
Jul 16, 2018 52.70 52.73 52.33 52.49 10,347,404 -0.25(-0.47%)
Jul 13, 2018 52.43 52.79 52.41 52.74 14,053,472 +0.34(+0.65%)
Jul 12, 2018 52.62 52.71 52.23 52.40 11,002,270 -0.07(-0.13%)
Jul 11, 2018 52.58 52.63 52.29 52.47 11,484,604 -0.17(-0.32%)
Jul 10, 2018 52.15 52.67 52.04 52.64 15,280,538 +0.62(+1.19%)
Jul 09, 2018 52.26 52.33 51.96 52.02 15,117,910 -0.20(-0.38%)
Jul 06, 2018 52.12 52.42 51.99 52.22 12,335,082 +0.16(+0.31%)
Jul 05, 2018 51.57 52.09 51.47 52.06 11,699,894 +0.71(+1.38%)
Jul 03, 2018 51.35 51.35 51.35 0 +0.12(+0.23%)
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.