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

70.62 USD +0.03 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 70.49 70.93 70.49 70.62 6,717,402 +0.03(+0.04%)
Sep 23, 2021 70.43 70.91 70.36 70.59 8,440,462 +0.26(+0.37%)
Sep 22, 2021 70.59 70.77 70.19 70.33 10,175,944 +0.20(+0.29%)
Sep 21, 2021 70.41 70.97 70.00 70.13 11,140,516 -0.08(-0.11%)
Sep 20, 2021 70.43 70.84 69.67 70.21 17,880,721 -1.15(-1.61%)
Sep 17, 2021 71.56 71.82 71.35 71.36 13,150,060 -0.39(-0.54%)
Sep 16, 2021 71.90 72.12 71.15 71.75 9,789,851 -0.24(-0.33%)
Sep 15, 2021 71.73 72.11 71.56 71.99 8,824,675 +0.26(+0.36%)
Sep 14, 2021 72.24 72.29 71.61 71.73 9,145,481 -0.33(-0.46%)
Sep 13, 2021 72.16 72.68 71.89 72.06 13,798,048 +0.18(+0.25%)
Sep 10, 2021 72.33 72.36 71.75 71.88 10,270,195 -0.31(-0.43%)
Sep 09, 2021 72.54 72.56 72.12 72.19 7,741,479 -0.42(-0.58%)
Sep 08, 2021 71.90 72.69 71.86 72.61 10,662,955 +0.62(+0.86%)
Sep 07, 2021 72.71 72.71 71.94 71.99 9,206,284 -0.84(-1.15%)
Sep 03, 2021 72.70 72.93 72.49 72.83 6,011,778 -0.09(-0.12%)
Sep 02, 2021 72.79 73.04 72.66 72.92 6,623,259 +0.28(+0.39%)
Sep 01, 2021 72.32 72.71 72.19 72.64 8,399,128 +0.38(+0.53%)
Aug 31, 2021 72.16 72.34 71.98 72.26 8,422,012 +0.16(+0.22%)
Aug 30, 2021 71.80 72.17 71.73 72.10 5,645,824 +0.32(+0.45%)
Aug 27, 2021 71.60 71.90 71.36 71.78 9,126,226 +0.25(+0.35%)
Aug 26, 2021 71.76 71.81 71.29 71.53 13,077,813 -0.33(-0.46%)
Aug 25, 2021 71.93 72.03 71.61 71.86 8,007,593 -0.12(-0.17%)
Aug 24, 2021 72.49 72.51 71.88 71.98 8,494,251 -0.55(-0.76%)
Aug 23, 2021 72.77 72.90 72.50 72.53 8,794,520 -0.23(-0.32%)
Aug 20, 2021 72.63 73.05 72.36 72.76 10,454,487 +0.12(+0.17%)
Aug 19, 2021 71.74 72.79 71.70 72.64 13,035,572 +0.58(+0.80%)
Aug 18, 2021 72.83 72.94 72.01 72.06 10,669,398 -0.91(-1.25%)
Aug 17, 2021 72.80 73.25 72.63 72.97 15,666,050 +0.04(+0.05%)
Aug 16, 2021 72.51 72.95 72.38 72.93 7,903,164 +0.42(+0.58%)
Aug 13, 2021 72.00 72.58 71.89 72.51 8,808,626 +0.60(+0.83%)
Aug 12, 2021 71.99 72.04 71.78 71.91 6,432,134 -0.04(-0.06%)
Aug 11, 2021 71.89 72.24 71.83 71.95 14,992,759 +0.24(+0.33%)
Aug 10, 2021 71.34 71.74 71.22 71.71 11,291,159 +0.51(+0.72%)
Aug 09, 2021 71.17 71.32 71.00 71.20 9,055,188 +0.26(+0.37%)
Aug 06, 2021 71.10 71.23 70.81 70.94 13,492,354 +0.00(+0.00%)
Aug 05, 2021 70.97 71.09 70.76 70.94 7,063,018 +0.34(+0.48%)
Aug 04, 2021 71.28 71.46 70.55 70.60 8,886,517 -0.93(-1.30%)
Aug 03, 2021 71.23 71.65 71.06 71.53 8,647,739 +0.32(+0.45%)
Aug 02, 2021 71.51 71.58 71.13 71.21 12,050,105 -0.30(-0.42%)
Jul 30, 2021 71.50 71.88 71.40 71.51 10,403,739 +0.12(+0.17%)
Jul 29, 2021 71.30 71.59 71.23 71.39 8,811,104 +0.35(+0.49%)
Jul 28, 2021 71.50 71.59 70.89 71.04 9,113,620 -0.63(-0.88%)
Jul 27, 2021 71.50 71.98 71.27 71.67 14,720,741 +0.15(+0.21%)
Jul 26, 2021 71.29 71.63 71.11 71.52 5,952,179 +0.12(+0.17%)
Jul 23, 2021 70.57 71.49 70.47 71.40 9,732,619 +0.85(+1.20%)
Jul 22, 2021 70.49 70.74 70.10 70.55 9,632,129 -0.12(-0.17%)
Jul 21, 2021 71.18 71.24 70.65 70.67 9,366,320 -0.18(-0.25%)
Jul 20, 2021 70.82 71.54 70.66 70.85 20,407,644 +0.02(+0.03%)
Jul 19, 2021 70.80 71.27 70.20 70.83 20,734,512 -0.21(-0.30%)
Jul 16, 2021 71.05 71.31 70.95 71.04 8,634,372 +0.11(+0.16%)
Jul 15, 2021 70.53 70.94 70.32 70.93 8,662,522 +0.29(+0.41%)
Jul 14, 2021 70.11 70.74 70.01 70.64 7,616,105 +0.62(+0.89%)
Jul 13, 2021 70.02 70.45 69.88 70.02 12,057,842 -0.02(-0.03%)
Jul 12, 2021 70.03 70.14 69.77 70.04 7,384,248 -0.11(-0.16%)
Jul 09, 2021 70.02 70.28 69.88 70.15 6,287,143 +0.40(+0.57%)
Jul 08, 2021 69.68 70.06 69.48 69.75 9,212,890 -0.26(-0.37%)
Jul 07, 2021 69.62 70.28 69.61 70.01 7,880,523 +0.37(+0.53%)
Jul 06, 2021 69.77 69.80 69.31 69.64 7,595,659 -0.29(-0.41%)
Jul 02, 2021 69.92 70.14 69.83 69.93 20,733,312 +0.17(+0.24%)
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.