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

71.57 USD +0.88 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.45 25.55 25.33 25.38 1,591,600 -0.07(-0.28%)
Sep 28, 2006 25.58 25.58 25.33 25.45 1,040,400 -0.06(-0.24%)
Sep 27, 2006 25.41 25.55 25.35 25.51 2,751,300 +0.16(+0.63%)
Sep 26, 2006 25.39 25.42 25.16 25.35 3,256,000 +0.03(+0.12%)
Sep 25, 2006 25.47 25.47 25.18 25.32 2,822,700 -0.16(-0.63%)
Sep 22, 2006 25.44 25.48 25.38 25.48 1,364,600 +0.02(+0.08%)
Sep 21, 2006 25.60 25.70 25.38 25.46 1,811,200 -0.23(-0.90%)
Sep 20, 2006 25.59 25.72 25.50 25.69 2,111,200 +0.15(+0.59%)
Sep 19, 2006 25.48 25.55 25.42 25.54 1,275,700 +0.06(+0.24%)
Sep 18, 2006 25.59 25.66 25.39 25.48 1,403,000 -0.10(-0.39%)
Sep 15, 2006 25.52 25.70 25.51 25.58 1,597,200 -0.10(-0.39%)
Sep 14, 2006 25.56 25.69 25.48 25.68 953,800 +0.13(+0.51%)
Sep 13, 2006 25.80 25.80 25.51 25.55 1,795,600 -0.19(-0.74%)
Sep 12, 2006 25.79 25.80 25.65 25.74 3,268,200 +0.01(+0.04%)
Sep 11, 2006 25.45 25.73 25.45 25.73 1,554,000 +0.19(+0.74%)
Sep 08, 2006 25.52 25.56 25.41 25.54 534,900 +0.13(+0.51%)
Sep 07, 2006 25.54 25.60 25.37 25.41 3,353,800 -0.09(-0.35%)
Sep 06, 2006 25.49 25.53 25.45 25.50 1,714,600 -0.07(-0.27%)
Sep 05, 2006 25.76 26.56 25.49 25.57 2,118,400 -0.09(-0.35%)
Sep 01, 2006 25.60 25.67 25.51 25.66 754,600 +0.14(+0.55%)
Aug 31, 2006 25.53 25.53 25.43 25.52 1,773,700 +0.02(+0.08%)
Aug 30, 2006 25.52 25.54 25.41 25.50 859,500 +0.07(+0.28%)
Aug 29, 2006 25.44 25.45 25.31 25.43 2,319,200 +0.09(+0.36%)
Aug 28, 2006 25.21 25.41 25.20 25.34 1,744,800 +0.10(+0.40%)
Aug 25, 2006 25.28 25.28 25.15 25.24 1,062,900 -0.04(-0.16%)
Aug 24, 2006 25.22 25.28 25.16 25.28 1,626,000 +0.13(+0.52%)
Aug 23, 2006 25.20 25.25 25.09 25.15 1,693,000 -0.08(-0.32%)
Aug 22, 2006 25.24 25.26 25.14 25.23 562,100 -0.02(-0.08%)
Aug 21, 2006 25.21 25.27 25.17 25.25 852,300 +0.06(+0.24%)
Aug 18, 2006 25.15 25.20 25.04 25.19 1,070,900 +0.15(+0.60%)
Aug 17, 2006 25.02 25.15 24.99 25.04 3,013,400 -0.04(-0.16%)
Aug 16, 2006 25.00 25.20 24.93 25.08 4,637,200 +0.03(+0.12%)
Aug 15, 2006 25.14 25.14 24.97 25.05 932,200 +0.16(+0.64%)
Aug 14, 2006 24.98 25.09 24.86 24.89 2,429,600 +0.05(+0.20%)
Aug 11, 2006 24.94 24.94 24.76 24.84 658,200 -0.05(-0.20%)
Aug 10, 2006 24.62 24.91 24.55 24.89 1,278,000 +0.26(+1.06%)
Aug 09, 2006 24.90 24.90 24.60 24.63 3,860,500 -0.16(-0.65%)
Aug 08, 2006 24.80 24.87 24.71 24.79 5,638,000 +0.11(+0.45%)
Aug 07, 2006 24.75 24.75 24.59 24.68 968,500 -0.06(-0.24%)
Aug 04, 2006 24.91 24.91 24.64 24.74 679,600 +0.01(+0.04%)
Aug 03, 2006 24.62 24.77 24.60 24.73 1,275,900 +0.06(+0.24%)
Aug 02, 2006 24.58 24.69 24.50 24.67 916,300 +0.22(+0.90%)
Aug 01, 2006 24.65 24.65 24.36 24.45 1,266,500 -0.12(-0.49%)
Jul 31, 2006 24.69 24.69 24.54 24.57 943,900 -0.12(-0.49%)
Jul 28, 2006 24.54 24.73 24.50 24.69 2,108,400 +0.23(+0.94%)
Jul 27, 2006 24.62 24.72 24.44 24.46 4,074,200 -0.16(-0.65%)
Jul 26, 2006 24.75 24.75 24.57 24.62 1,902,400 -0.12(-0.49%)
Jul 25, 2006 24.58 24.79 24.49 24.74 4,859,200 +0.12(+0.49%)
Jul 24, 2006 24.48 24.62 24.44 24.62 1,962,500 +0.18(+0.74%)
Jul 21, 2006 24.50 24.56 24.39 24.44 796,900 -0.05(-0.20%)
Jul 20, 2006 24.60 24.63 24.49 24.49 498,600 +0.02(+0.08%)
Jul 19, 2006 24.15 24.50 24.15 24.47 2,522,600 +0.30(+1.24%)
Jul 18, 2006 24.06 24.17 23.91 24.17 1,581,100 +0.11(+0.46%)
Jul 17, 2006 23.94 24.13 23.94 24.06 1,180,900 +0.06(+0.25%)
Jul 14, 2006 24.19 24.30 23.91 24.00 3,464,600 -0.24(-0.99%)
Jul 13, 2006 24.27 24.40 24.18 24.24 839,300 -0.20(-0.82%)
Jul 12, 2006 24.64 24.66 24.40 24.44 2,125,600 -0.20(-0.81%)
Jul 11, 2006 24.57 24.67 24.45 24.64 2,270,600 +0.13(+0.53%)
Jul 10, 2006 24.45 24.59 24.45 24.51 1,721,200 +0.15(+0.62%)
Jul 07, 2006 24.39 24.44 24.30 24.36 813,000 -0.05(-0.20%)
Jul 06, 2006 24.21 24.52 24.08 24.41 3,086,700 +0.28(+1.16%)
Jul 05, 2006 24.30 24.30 24.04 24.13 1,175,000 -0.20(-0.82%)
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.