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

70.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 20.88 21.30 20.88 21.30 62,800 +0.47(+2.26%)
Jul 30, 2002 21.01 21.04 20.71 20.83 81,100 -0.21(-1.00%)
Jul 29, 2002 20.55 21.15 20.55 21.04 140,600 +0.59(+2.89%)
Jul 26, 2002 20.26 20.47 20.17 20.45 29,000 +0.09(+0.44%)
Jul 25, 2002 20.09 20.49 19.84 20.36 146,100 +0.25(+1.24%)
Jul 24, 2002 18.89 20.11 18.89 20.11 205,200 +0.98(+5.12%)
Jul 23, 2002 19.10 19.33 18.97 19.13 84,800 +0.09(+0.47%)
Jul 22, 2002 18.80 19.34 18.74 19.04 205,700 +0.16(+0.85%)
Jul 19, 2002 19.30 19.50 18.72 18.88 140,700 -1.38(-6.81%)
Jul 17, 2002 20.20 20.64 20.20 20.26 221,500 -0.53(-2.55%)
Jul 12, 2002 21.10 21.14 20.61 20.79 79,000 -0.45(-2.12%)
Jul 11, 2002 21.20 21.44 20.94 21.24 138,700 -0.36(-1.67%)
Jul 10, 2002 21.90 22.05 21.57 21.60 154,700 -0.45(-2.04%)
Jul 09, 2002 22.43 22.57 22.00 22.05 40,800 -0.37(-1.65%)
Jul 08, 2002 22.53 22.60 22.40 22.42 46,100 -0.04(-0.18%)
Jul 05, 2002 21.95 22.46 21.95 22.46 27,300 +0.29(+1.31%)
Jul 04, 2002 22.14 22.38 21.93 22.17 84,600 +0.00(+0.00%)
Jul 03, 2002 22.14 22.38 21.93 22.17 84,600 -0.15(-0.67%)
Jul 02, 2002 22.45 22.56 22.25 22.32 87,200 -0.15(-0.67%)
Jul 01, 2002 22.30 22.65 22.30 22.47 81,700 +0.22(+0.99%)
Jun 28, 2002 22.54 22.70 22.25 22.25 58,100 -0.17(-0.76%)
Jun 27, 2002 22.33 22.50 22.12 22.42 172,800 +0.17(+0.76%)
Jun 26, 2002 22.00 22.34 21.83 22.25 98,600 -0.04(-0.18%)
Jun 25, 2002 22.95 22.95 22.15 22.29 68,600 -0.70(-3.04%)
Jun 21, 2002 23.60 23.62 22.80 22.99 246,300 -0.71(-3.00%)
Jun 20, 2002 23.92 23.92 23.70 23.70 42,900 -0.21(-0.88%)
Jun 19, 2002 23.90 24.18 23.82 23.91 27,700 -0.09(-0.37%)
Jun 18, 2002 23.98 24.12 23.89 24.00 42,700 -0.06(-0.25%)
Jun 17, 2002 23.72 24.06 23.72 24.06 79,800 +0.45(+1.91%)
Jun 14, 2002 23.34 23.67 23.09 23.61 241,900 +0.03(+0.13%)
Jun 12, 2002 23.50 23.68 23.35 23.58 70,000 -0.02(-0.08%)
Jun 11, 2002 24.08 24.08 23.60 23.60 62,500 -0.65(-2.68%)
Jun 10, 2002 23.90 24.32 23.90 24.25 59,400 +0.27(+1.13%)
Jun 07, 2002 23.71 24.08 23.71 23.98 303,400 +0.00(+0.00%)
Jun 06, 2002 24.38 24.40 23.92 23.98 107,400 -0.55(-2.24%)
Jun 05, 2002 24.20 24.53 24.19 24.53 176,900 -0.32(-1.29%)
May 31, 2002 24.77 25.06 24.77 24.85 341,700 +0.10(+0.40%)
May 28, 2002 24.97 24.97 24.68 24.75 42,800 -0.09(-0.36%)
May 27, 2002 25.12 25.24 24.82 24.84 31,000 +0.00(+0.00%)
May 24, 2002 25.12 25.24 24.82 24.84 31,000 -0.29(-1.15%)
May 23, 2002 25.08 25.13 24.80 25.13 18,200 +0.08(+0.32%)
May 22, 2002 24.89 25.05 24.83 25.05 294,900 +0.22(+0.89%)
May 21, 2002 24.97 25.10 24.79 24.83 174,600 -0.21(-0.84%)
May 20, 2002 25.12 25.18 24.96 25.04 40,000 -0.12(-0.48%)
May 17, 2002 24.78 25.20 24.78 25.16 130,800 +0.29(+1.17%)
May 16, 2002 24.74 24.87 24.64 24.87 63,100 +0.03(+0.12%)
May 15, 2002 25.01 25.11 24.83 24.84 81,400 -0.37(-1.47%)
May 14, 2002 25.20 25.27 25.06 25.21 142,500 +0.10(+0.40%)
May 13, 2002 24.89 25.11 24.86 25.11 65,600 +0.25(+1.01%)
May 10, 2002 25.02 25.10 24.79 24.86 54,400 -0.05(-0.20%)
May 09, 2002 25.15 25.18 24.91 24.91 61,100 -0.26(-1.03%)
May 08, 2002 24.81 25.19 24.73 25.17 143,500 +0.45(+1.82%)
May 07, 2002 25.13 25.13 24.72 24.72 51,500 -0.35(-1.40%)
May 06, 2002 25.25 25.35 25.07 25.07 142,600 -0.18(-0.71%)
May 03, 2002 25.49 25.50 25.13 25.25 202,700 -0.24(-0.94%)
May 02, 2002 25.44 25.56 25.42 25.49 26,400 +0.00(+0.00%)
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.