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

71.45 USD -0.69 (-0.95%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.50 54.78 54.39 54.70 9,262,256 +0.27(+0.50%)
Jul 28, 2016 54.51 54.53 54.03 54.43 10,873,813 +0.24(+0.44%)
Jul 27, 2016 54.94 54.94 54.03 54.19 21,562,376 -0.82(-1.49%)
Jul 26, 2016 55.37 55.54 54.97 55.01 11,737,796 -0.43(-0.78%)
Jul 25, 2016 55.45 55.49 55.19 55.44 4,033,429 -0.06(-0.11%)
Jul 22, 2016 55.35 55.53 55.28 55.50 10,602,378 +0.26(+0.47%)
Jul 21, 2016 55.32 55.35 55.03 55.24 6,682,377 -0.16(-0.29%)
Jul 20, 2016 55.59 55.65 55.37 55.40 6,073,198 -0.20(-0.36%)
Jul 19, 2016 55.48 55.60 55.33 55.60 5,295,589 -0.04(-0.07%)
Jul 18, 2016 55.70 55.74 55.55 55.64 9,656,863 -0.06(-0.11%)
Jul 15, 2016 55.74 55.96 55.59 55.70 10,722,169 +0.00(+0.00%)
Jul 14, 2016 55.68 56.02 55.60 55.70 15,486,751 -0.01(-0.02%)
Jul 13, 2016 55.47 55.78 55.36 55.71 9,398,867 +0.31(+0.56%)
Jul 12, 2016 55.61 55.69 55.38 55.40 15,270,849 -0.30(-0.54%)
Jul 11, 2016 55.70 55.87 55.42 55.70 8,213,936 +0.01(+0.02%)
Jul 08, 2016 55.35 55.74 55.14 55.69 10,227,475 +0.55(+1.00%)
Jul 07, 2016 55.39 55.49 55.03 55.14 15,618,144 -0.11(-0.20%)
Jul 06, 2016 55.19 55.34 54.91 55.25 19,539,538 +0.05(+0.09%)
Jul 05, 2016 54.82 55.55 54.82 55.20 19,917,077 +0.31(+0.56%)
Jul 01, 2016 55.25 54.89 54.89 54.89 14,933,900 -0.26(-0.47%)
Jun 30, 2016 54.01 55.15 54.00 55.15 20,984,260 +1.21(+2.24%)
Jun 29, 2016 53.60 53.97 53.43 53.94 10,820,963 +0.62(+1.16%)
Jun 28, 2016 53.44 53.44 52.85 53.32 11,868,598 +0.33(+0.63%)
Jun 27, 2016 53.02 53.11 52.65 52.99 19,370,910 -0.11(-0.22%)
Jun 24, 2016 53.14 53.78 52.88 53.10 23,775,904 -1.04(-1.92%)
Jun 23, 2016 54.02 54.14 53.87 54.14 5,640,533 +0.33(+0.61%)
Jun 22, 2016 53.85 54.00 53.74 53.81 5,408,273 +0.03(+0.06%)
Jun 21, 2016 53.71 53.92 53.69 53.78 6,879,071 +0.14(+0.26%)
Jun 20, 2016 53.81 53.98 53.56 53.64 6,497,515 +0.17(+0.32%)
Jun 17, 2016 53.61 53.69 53.12 53.47 10,077,549 -0.54(-1.00%)
Jun 16, 2016 53.71 54.04 53.48 54.01 12,205,722 +0.28(+0.52%)
Jun 15, 2016 53.88 54.03 53.66 53.73 9,347,542 -0.16(-0.30%)
Jun 14, 2016 53.66 53.91 53.34 53.89 9,530,933 +0.21(+0.39%)
Jun 13, 2016 54.13 54.22 53.68 53.68 9,118,622 -0.45(-0.83%)
Jun 10, 2016 53.82 54.22 53.77 54.13 10,563,935 +0.04(+0.07%)
Jun 09, 2016 53.78 54.12 53.77 54.09 5,946,840 +0.21(+0.39%)
Jun 08, 2016 53.55 53.90 53.44 53.88 6,024,492 +0.32(+0.60%)
Jun 07, 2016 53.66 53.76 53.47 53.56 5,572,792 -0.06(-0.11%)
Jun 06, 2016 53.65 53.76 53.35 53.62 10,777,563 +0.06(+0.11%)
Jun 03, 2016 53.32 53.58 53.11 53.56 13,362,517 +0.34(+0.64%)
Jun 02, 2016 53.09 53.22 52.90 53.22 6,307,797 +0.02(+0.04%)
Jun 01, 2016 52.70 53.20 52.70 53.20 10,175,759 +0.54(+1.03%)
May 31, 2016 53.08 53.16 52.54 52.66 8,766,367 -0.34(-0.64%)
May 27, 2016 53.00 53.00 53.00 53.00 7,873,000 +0.06(+0.11%)
May 26, 2016 52.79 53.06 52.79 52.94 7,956,961 +0.21(+0.40%)
May 25, 2016 52.75 52.95 52.63 52.73 9,814,277 +0.08(+0.15%)
May 24, 2016 52.33 52.77 52.31 52.65 11,258,205 +0.44(+0.84%)
May 23, 2016 52.25 52.35 52.11 52.21 8,546,688 +0.05(+0.10%)
May 20, 2016 52.57 52.60 52.10 52.16 7,050,783 -0.27(-0.51%)
May 19, 2016 52.08 52.45 51.95 52.43 13,237,265 +0.51(+0.98%)
May 18, 2016 52.24 52.40 51.72 51.92 20,132,506 -0.61(-1.16%)
May 17, 2016 53.38 53.55 52.39 52.53 19,898,173 -1.05(-1.96%)
May 16, 2016 53.14 53.70 53.10 53.58 8,139,327 +0.34(+0.64%)
May 13, 2016 53.79 53.87 53.15 53.24 10,657,717 -0.68(-1.26%)
May 12, 2016 53.75 54.03 53.64 53.92 11,906,398 +0.29(+0.54%)
May 11, 2016 53.98 54.04 53.61 53.63 6,462,128 -0.43(-0.80%)
May 10, 2016 53.70 54.06 53.64 54.06 8,567,408 +0.53(+0.99%)
May 09, 2016 53.27 53.67 53.15 53.53 9,845,154 +0.29(+0.54%)
May 06, 2016 52.89 53.24 52.72 53.24 8,435,388 +0.27(+0.51%)
May 05, 2016 52.84 53.26 52.80 52.97 10,555,852 +0.01(+0.02%)
May 04, 2016 52.65 53.06 52.50 52.96 11,003,090 +0.16(+0.30%)
May 03, 2016 52.71 53.01 52.65 52.80 12,837,332 -0.10(-0.19%)
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.