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

71.29 USD +0.55 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 70.00 70.17 69.65 69.76 11,633,085 -0.21(-0.30%)
Jun 30, 2021 69.58 70.06 69.55 69.97 8,815,117 +0.54(+0.78%)
Jun 29, 2021 69.78 69.90 69.32 69.43 13,155,450 -0.31(-0.44%)
Jun 28, 2021 69.73 69.93 69.58 69.74 7,570,635 +0.06(+0.09%)
Jun 25, 2021 69.19 69.76 69.07 69.68 9,241,297 +0.53(+0.77%)
Jun 24, 2021 68.83 69.23 68.77 69.15 6,343,886 +0.34(+0.49%)
Jun 23, 2021 69.18 69.19 68.81 68.81 7,072,917 -0.43(-0.62%)
Jun 22, 2021 69.15 69.53 69.04 69.24 8,351,106 +0.10(+0.14%)
Jun 21, 2021 68.76 69.21 68.72 69.14 14,278,404 +0.34(+0.49%)
Jun 18, 2021 69.56 69.65 68.78 68.80 16,882,486 -1.24(-1.77%)
Jun 17, 2021 69.80 70.19 69.61 70.04 9,234,712 +0.25(+0.36%)
Jun 16, 2021 70.75 70.83 69.77 69.79 10,506,856 -0.94(-1.33%)
Jun 15, 2021 70.96 71.12 70.66 70.73 5,151,604 -0.17(-0.24%)
Jun 14, 2021 70.88 70.92 70.46 70.90 10,449,378 -0.04(-0.06%)
Jun 11, 2021 71.04 71.07 70.60 70.94 6,232,516 +0.04(+0.06%)
Jun 10, 2021 70.59 71.07 70.56 70.90 8,213,044 +0.44(+0.62%)
Jun 09, 2021 70.67 71.02 70.44 70.46 8,274,007 -0.34(-0.48%)
Jun 08, 2021 71.42 71.51 70.79 70.80 8,545,209 -0.60(-0.84%)
Jun 07, 2021 71.53 71.62 71.08 71.40 7,306,945 -0.12(-0.17%)
Jun 04, 2021 71.48 71.68 71.29 71.52 6,078,242 +0.25(+0.35%)
Jun 03, 2021 70.62 71.33 70.62 71.27 9,409,969 +0.44(+0.62%)
Jun 02, 2021 70.67 70.96 70.50 70.83 6,411,346 +0.26(+0.37%)
Jun 01, 2021 71.08 71.26 70.33 70.57 8,893,825 -0.24(-0.34%)
May 28, 2021 70.77 71.11 70.76 70.81 8,476,374 +0.15(+0.21%)
May 27, 2021 71.22 71.45 70.59 70.66 12,693,864 -0.44(-0.62%)
May 26, 2021 71.29 71.36 70.96 71.10 10,622,579 -0.15(-0.21%)
May 25, 2021 71.28 71.30 70.82 71.25 8,271,847 +0.02(+0.03%)
May 24, 2021 71.11 71.48 70.97 71.23 6,538,434 +0.21(+0.30%)
May 21, 2021 71.19 71.48 70.89 71.02 7,779,573 +0.01(+0.01%)
May 20, 2021 70.37 71.25 70.33 71.01 11,336,391 +0.65(+0.92%)
May 19, 2021 70.25 70.46 69.86 70.36 13,709,702 -0.23(-0.33%)
May 18, 2021 70.89 71.17 70.55 70.59 11,169,122 -0.22(-0.31%)
May 17, 2021 70.95 71.25 70.66 70.81 10,703,056 -0.10(-0.14%)
May 14, 2021 70.87 71.33 70.83 70.91 9,672,567 +0.31(+0.44%)
May 13, 2021 69.61 70.92 69.53 70.60 18,497,982 +0.98(+1.41%)
May 12, 2021 70.40 70.48 69.61 69.62 13,213,645 -0.94(-1.33%)
May 11, 2021 71.21 71.36 70.24 70.56 14,385,752 -0.62(-0.87%)
May 10, 2021 70.94 71.64 70.88 71.18 10,558,694 +0.54(+0.76%)
May 07, 2021 70.53 70.86 70.36 70.64 9,841,793 +0.00(+0.00%)
May 06, 2021 69.87 70.66 69.87 70.64 10,191,886 +0.90(+1.29%)
May 05, 2021 69.77 69.87 69.45 69.74 8,726,240 -0.05(-0.07%)
May 04, 2021 70.00 70.27 69.57 69.79 11,147,074 -0.36(-0.51%)
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.