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

70.74 USD -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.96 25.21 24.90 25.13 455,700 +0.11(+0.44%)
Apr 29, 2002 25.18 25.19 24.96 25.02 15,190,000 -0.26(-1.03%)
Apr 26, 2002 25.50 25.50 25.23 25.28 259,500 -0.16(-0.63%)
Apr 25, 2002 25.42 25.60 25.35 25.44 46,300 +0.08(+0.32%)
Apr 24, 2002 25.61 25.65 25.36 25.36 57,000 -0.11(-0.43%)
Apr 23, 2002 25.69 25.71 25.42 25.47 33,600 -0.21(-0.82%)
Apr 22, 2002 25.80 25.88 25.63 25.68 79,600 -0.15(-0.58%)
Apr 19, 2002 25.85 25.86 25.72 25.83 145,000 +0.05(+0.19%)
Apr 18, 2002 25.67 25.80 25.50 25.78 218,000 +0.26(+1.02%)
Apr 17, 2002 25.85 25.85 25.51 25.52 289,200 -0.38(-1.47%)
Apr 16, 2002 25.70 25.91 25.67 25.90 19,400 +0.27(+1.05%)
Apr 15, 2002 25.72 25.72 25.52 25.63 108,200 -0.02(-0.08%)
Apr 12, 2002 25.54 25.76 25.50 25.65 27,200 +0.14(+0.55%)
Apr 11, 2002 26.00 26.00 25.51 25.51 41,200 -0.35(-1.35%)
Apr 10, 2002 25.47 25.87 25.47 25.86 98,300 +0.42(+1.65%)
Apr 09, 2002 25.58 25.58 25.43 25.44 35,500 -0.02(-0.08%)
Apr 08, 2002 25.30 25.51 25.30 25.46 156,500 +0.08(+0.32%)
Apr 05, 2002 25.70 25.70 25.26 25.38 439,100 -0.21(-0.82%)
Apr 04, 2002 25.46 25.64 25.43 25.59 98,600 -0.30(-1.16%)
Apr 03, 2002 26.07 26.07 25.69 25.89 104,600 +0.02(+0.08%)
Apr 02, 2002 25.95 26.00 25.87 25.87 33,600 -0.18(-0.69%)
Apr 01, 2002 25.98 26.09 25.88 26.05 33,900 -0.05(-0.19%)
Mar 29, 2002 26.01 26.14 26.00 26.10 152,900 +0.00(+0.00%)
Mar 28, 2002 26.01 26.14 26.00 26.10 152,900 +0.08(+0.31%)
Mar 27, 2002 26.02 26.13 25.95 26.02 76,200 -0.08(-0.31%)
Mar 26, 2002 25.98 26.13 25.95 26.10 193,500 +0.20(+0.77%)
Mar 25, 2002 26.15 26.26 25.90 25.90 140,000 -0.26(-0.99%)
Mar 22, 2002 26.15 26.34 26.08 26.16 59,700 +0.03(+0.11%)
Mar 21, 2002 26.10 26.18 25.90 26.13 120,300 +0.20(+0.77%)
Mar 20, 2002 26.40 26.40 25.93 25.93 220,000 -0.52(-1.97%)
Mar 19, 2002 26.30 26.50 26.30 26.45 67,700 +0.10(+0.38%)
Mar 18, 2002 26.35 26.45 26.20 26.35 41,200 -0.08(-0.30%)
Mar 15, 2002 26.26 26.45 26.24 26.43 55,300 +0.40(+1.54%)
Mar 14, 2002 26.14 26.22 26.03 26.03 224,000 -0.07(-0.27%)
Mar 13, 2002 26.01 26.18 26.01 26.10 108,900 +0.20(+0.77%)
Mar 12, 2002 25.86 26.05 25.75 25.90 47,000 -0.01(-0.04%)
Mar 11, 2002 25.90 25.95 25.71 25.91 513,700 +0.00(+0.00%)
Mar 08, 2002 25.97 26.08 25.78 25.91 100,700 -0.09(-0.35%)
Mar 07, 2002 26.05 29.56 25.80 26.00 3,059,000 -0.01(-0.04%)
Mar 06, 2002 25.88 26.16 25.85 26.01 269,100 +0.21(+0.81%)
Mar 05, 2002 26.00 26.20 25.76 25.80 209,200 -0.46(-1.75%)
Mar 04, 2002 26.33 26.33 26.05 26.26 350,800 +0.01(+0.04%)
Mar 01, 2002 25.92 26.36 25.78 26.25 208,600 +0.49(+1.90%)
Feb 28, 2002 25.82 26.07 25.76 25.76 884,000 -0.09(-0.35%)
Feb 27, 2002 25.95 26.10 25.75 25.85 1,063,300 +0.03(+0.12%)
Feb 26, 2002 25.95 25.95 25.65 25.82 90,700 -0.01(-0.04%)
Feb 25, 2002 25.93 25.95 25.70 25.83 257,500 +0.04(+0.16%)
Feb 22, 2002 25.55 25.90 25.50 25.79 104,100 +0.42(+1.66%)
Feb 21, 2002 25.73 25.97 25.37 25.37 93,800 -0.32(-1.25%)
Feb 20, 2002 25.48 25.73 25.28 25.69 170,300 +0.51(+2.03%)
Feb 19, 2002 25.42 25.59 25.18 25.18 211,800 -0.32(-1.25%)
Feb 18, 2002 25.56 25.69 25.50 25.50 53,300 +0.00(+0.00%)
Feb 15, 2002 25.56 25.69 25.50 25.50 53,300 +0.01(+0.04%)
Feb 14, 2002 25.50 25.67 25.40 25.49 58,300 +0.00(+0.00%)
Feb 13, 2002 25.49 25.57 25.39 25.49 139,900 +0.16(+0.63%)
Feb 12, 2002 25.27 25.45 25.17 25.33 31,200 -0.01(-0.04%)
Feb 11, 2002 25.20 25.34 25.06 25.34 160,000 +0.40(+1.60%)
Feb 08, 2002 24.68 25.06 24.62 24.94 32,900 +0.06(+0.24%)
Feb 07, 2002 25.00 25.09 24.80 24.88 246,000 -0.27(-1.07%)
Feb 06, 2002 25.21 25.21 24.84 25.15 190,300 -0.12(-0.47%)
Feb 05, 2002 25.15 25.40 25.03 25.27 307,000 +0.29(+1.16%)
Feb 04, 2002 25.25 25.39 24.93 24.98 71,700 -0.27(-1.07%)
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.