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

71.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.00 20.05 19.94 19.99 25,500 -0.12(-0.60%)
Nov 27, 2002 19.73 20.12 19.73 20.11 104,300 +0.28(+1.41%)
Nov 26, 2002 19.86 19.98 19.75 19.83 88,200 -0.13(-0.65%)
Nov 25, 2002 20.15 20.15 19.85 19.96 123,800 -0.13(-0.65%)
Nov 22, 2002 20.20 20.24 20.07 20.09 127,500 +0.00(+0.00%)
Nov 21, 2002 20.45 20.45 20.02 20.09 75,800 -0.25(-1.23%)
Nov 20, 2002 20.30 20.46 20.15 20.34 29,100 -0.02(-0.10%)
Nov 19, 2002 20.12 20.59 20.12 20.36 168,900 +0.12(+0.59%)
Nov 18, 2002 20.40 20.40 20.18 20.24 181,300 -0.09(-0.44%)
Nov 15, 2002 20.18 20.35 20.10 20.33 63,000 +0.14(+0.69%)
Nov 14, 2002 20.16 20.23 19.96 20.19 196,500 +0.27(+1.36%)
Nov 13, 2002 19.80 20.12 19.65 19.92 72,100 +0.29(+1.48%)
Nov 12, 2002 20.18 20.31 19.60 19.63 159,000 -0.60(-2.97%)
Nov 11, 2002 20.30 20.37 20.15 20.23 74,300 -0.06(-0.30%)
Nov 08, 2002 20.38 20.65 20.23 20.29 179,300 -0.13(-0.64%)
Nov 07, 2002 20.57 20.57 20.30 20.42 367,600 -0.05(-0.24%)
Nov 06, 2002 20.67 20.67 20.25 20.47 70,300 -0.08(-0.39%)
Nov 05, 2002 20.30 20.65 20.30 20.55 45,800 +0.20(+0.98%)
Nov 04, 2002 20.72 20.74 20.25 20.35 96,100 -0.47(-2.26%)
Nov 01, 2002 20.50 20.83 20.40 20.82 120,700 +0.26(+1.26%)
Oct 31, 2002 20.68 20.73 20.40 20.56 116,800 -0.19(-0.92%)
Oct 30, 2002 20.75 20.82 20.58 20.75 189,600 +0.09(+0.44%)
Oct 29, 2002 20.49 20.72 20.28 20.66 193,900 +0.29(+1.42%)
Oct 28, 2002 20.86 20.86 20.29 20.37 362,900 -0.46(-2.21%)
Oct 25, 2002 20.60 20.90 20.60 20.83 159,400 +0.14(+0.68%)
Oct 24, 2002 21.05 21.10 20.68 20.69 165,000 -0.31(-1.48%)
Oct 23, 2002 21.02 21.09 20.72 21.00 117,100 +0.00(+0.00%)
Oct 22, 2002 21.35 21.36 20.88 21.00 161,300 -0.37(-1.73%)
Oct 21, 2002 20.78 21.38 20.78 21.37 226,000 +0.52(+2.49%)
Oct 18, 2002 20.45 20.86 20.45 20.85 233,100 +0.24(+1.16%)
Oct 17, 2002 20.89 20.89 20.47 20.61 460,300 +0.09(+0.44%)
Oct 16, 2002 20.90 20.90 20.50 20.52 426,200 -0.44(-2.10%)
Oct 15, 2002 21.00 21.09 20.82 20.96 288,700 +0.18(+0.87%)
Oct 14, 2002 20.58 20.87 20.45 20.78 124,600 +0.34(+1.66%)
Oct 11, 2002 20.33 20.64 20.24 20.44 144,500 +0.23(+1.14%)
Oct 10, 2002 20.15 20.34 19.91 20.21 110,100 +0.09(+0.45%)
Oct 09, 2002 20.36 20.40 20.09 20.12 311,600 -0.26(-1.28%)
Oct 08, 2002 20.00 20.59 20.00 20.38 200,800 +0.42(+2.10%)
Oct 07, 2002 20.07 20.36 19.93 19.96 198,000 -0.04(-0.20%)
Oct 04, 2002 20.30 20.41 19.92 20.00 154,900 -0.22(-1.09%)
Oct 03, 2002 20.11 20.54 20.11 20.22 108,900 -0.05(-0.25%)
Oct 02, 2002 20.28 20.52 20.25 20.27 204,000 -0.11(-0.54%)
Oct 01, 2002 19.89 20.39 19.89 20.38 137,600 +0.59(+2.98%)
Sep 30, 2002 19.75 19.96 19.50 19.79 134,300 -0.21(-1.05%)
Sep 27, 2002 20.30 20.36 20.00 20.00 53,500 -0.61(-2.96%)
Sep 26, 2002 20.20 20.61 20.20 20.61 52,100 +0.46(+2.28%)
Sep 25, 2002 20.00 20.32 19.88 20.15 121,000 +0.16(+0.80%)
Sep 24, 2002 20.08 20.22 19.93 19.99 60,000 -0.33(-1.62%)
Sep 23, 2002 20.28 20.36 20.10 20.32 70,700 -0.08(-0.39%)
Sep 20, 2002 20.42 20.45 20.28 20.40 93,100 -0.13(-0.63%)
Sep 19, 2002 20.85 20.86 20.53 20.53 355,100 -0.61(-2.89%)
Sep 18, 2002 21.05 21.20 20.83 21.14 79,100 +0.01(+0.05%)
Sep 17, 2002 21.81 21.82 21.13 21.13 237,100 -0.55(-2.54%)
Sep 16, 2002 21.32 21.70 21.32 21.68 36,300 +0.31(+1.45%)
Sep 13, 2002 20.02 21.48 21.15 21.37 54,600 +0.12(+0.56%)
Sep 12, 2002 21.40 21.43 21.18 21.25 146,500 -0.28(-1.30%)
Sep 11, 2002 21.62 21.70 21.53 21.53 68,500 -0.04(-0.19%)
Sep 10, 2002 21.55 21.61 21.39 21.57 119,900 -0.01(-0.05%)
Sep 09, 2002 21.06 21.58 21.06 21.58 37,500 +0.42(+1.98%)
Sep 06, 2002 21.28 21.28 21.05 21.16 65,400 +0.00(+0.00%)
Sep 05, 2002 21.00 21.38 21.00 21.16 33,500 -0.01(-0.05%)
Sep 04, 2002 21.02 21.18 21.00 21.17 51,700 +0.17(+0.81%)
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.