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

71.96 USD -0.92 (-1.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.61 21.69 21.60 21.66 715,300 +0.05(+0.23%)
Sep 29, 2004 21.54 21.63 21.36 21.61 928,100 +0.06(+0.28%)
Sep 28, 2004 21.55 21.56 21.41 21.55 735,500 +0.11(+0.51%)
Sep 27, 2004 21.46 21.55 21.41 21.44 621,300 -0.09(-0.42%)
Sep 24, 2004 21.57 21.58 21.48 21.53 428,300 -0.02(-0.09%)
Sep 23, 2004 21.55 21.62 21.47 21.55 2,347,300 +0.12(+0.56%)
Sep 22, 2004 21.65 21.65 21.42 21.43 494,300 -0.21(-0.97%)
Sep 21, 2004 21.66 21.72 21.59 21.64 525,100 -0.08(-0.37%)
Sep 20, 2004 21.80 21.83 21.65 21.72 736,100 -0.37(-1.67%)
Sep 17, 2004 22.07 22.18 22.00 22.09 150,500 +0.01(+0.05%)
Sep 16, 2004 22.21 22.23 22.04 22.08 641,400 -0.12(-0.54%)
Sep 15, 2004 22.35 22.35 22.14 22.20 279,100 -0.22(-0.98%)
Sep 14, 2004 22.45 22.47 22.33 22.42 276,400 +0.01(+0.04%)
Sep 13, 2004 22.35 22.48 22.35 22.41 487,200 +0.02(+0.09%)
Sep 10, 2004 22.25 22.43 22.21 22.39 208,000 +0.02(+0.09%)
Sep 09, 2004 22.42 22.47 22.30 22.37 400,600 -0.09(-0.40%)
Sep 08, 2004 22.55 22.64 22.43 22.46 181,600 -0.24(-1.06%)
Sep 07, 2004 22.79 22.79 22.60 22.70 119,700 +0.00(+0.00%)
Sep 03, 2004 22.68 22.78 22.67 22.70 70,500 +0.10(+0.44%)
Sep 02, 2004 22.45 22.61 22.37 22.60 164,600 +0.26(+1.16%)
Sep 01, 2004 22.32 22.42 22.22 22.34 315,000 +0.00(+0.00%)
Aug 31, 2004 22.23 22.40 22.20 22.34 141,000 +0.02(+0.09%)
Aug 30, 2004 22.45 22.46 22.32 22.32 57,000 -0.11(-0.49%)
Aug 27, 2004 22.46 22.49 22.40 22.43 96,000 -0.04(-0.18%)
Aug 26, 2004 22.34 22.47 22.34 22.47 60,300 +0.04(+0.18%)
Aug 25, 2004 22.19 22.45 22.18 22.43 109,600 +0.13(+0.58%)
Aug 24, 2004 22.29 22.38 22.27 22.30 44,900 +0.01(+0.04%)
Aug 23, 2004 22.39 22.40 22.20 22.29 98,100 -0.08(-0.36%)
Aug 20, 2004 22.30 22.37 22.22 22.37 64,600 +0.10(+0.45%)
Aug 19, 2004 22.42 22.42 22.20 22.27 154,800 -0.11(-0.49%)
Aug 18, 2004 22.31 22.38 22.23 22.38 414,600 +0.15(+0.67%)
Aug 17, 2004 22.35 22.35 22.16 22.23 245,800 +0.02(+0.09%)
Aug 16, 2004 22.12 22.21 22.01 22.21 707,300 +0.14(+0.63%)
Aug 13, 2004 22.08 22.11 21.96 22.07 1,228,200 +0.10(+0.46%)
Aug 12, 2004 22.14 22.15 21.97 21.97 229,300 -0.05(-0.23%)
Aug 11, 2004 21.80 22.04 21.75 22.02 201,400 +0.17(+0.78%)
Aug 10, 2004 21.67 21.86 21.67 21.85 230,000 +0.17(+0.78%)
Aug 09, 2004 21.68 21.72 21.63 21.68 310,500 +0.08(+0.37%)
Aug 06, 2004 21.74 21.79 21.60 21.60 580,700 -0.27(-1.23%)
Aug 05, 2004 22.21 22.21 21.83 21.87 238,200 -0.26(-1.17%)
Aug 04, 2004 21.92 22.22 21.92 22.13 129,700 +0.05(+0.23%)
Aug 03, 2004 22.12 22.15 22.01 22.08 112,000 -0.09(-0.41%)
Aug 02, 2004 21.86 22.24 21.86 22.17 551,400 +0.22(+1.00%)
Jul 30, 2004 21.88 21.98 21.83 21.95 416,900 +0.00(+0.00%)
Jul 29, 2004 22.25 22.25 21.88 21.95 720,400 -0.26(-1.17%)
Jul 28, 2004 22.19 22.30 21.93 22.21 437,800 -0.06(-0.27%)
Jul 27, 2004 22.15 22.28 22.05 22.27 299,800 +0.23(+1.04%)
Jul 26, 2004 22.20 22.20 21.95 22.04 128,100 -0.08(-0.36%)
Jul 23, 2004 22.42 22.42 22.03 22.12 301,400 -0.33(-1.47%)
Jul 22, 2004 22.37 22.52 22.31 22.45 1,137,800 -0.07(-0.31%)
Jul 21, 2004 22.92 22.92 22.52 22.52 1,546,900 -0.31(-1.36%)
Jul 20, 2004 22.74 23.02 22.74 22.83 187,900 +0.01(+0.04%)
Jul 19, 2004 22.83 22.94 22.77 22.82 166,600 +0.01(+0.04%)
Jul 16, 2004 22.99 23.10 22.80 22.81 601,600 -0.01(-0.04%)
Jul 15, 2004 23.04 23.04 22.74 22.82 246,900 -0.15(-0.65%)
Jul 14, 2004 22.86 23.10 22.83 22.97 970,900 -0.01(-0.04%)
Jul 13, 2004 22.98 23.02 22.88 22.98 451,900 +0.03(+0.13%)
Jul 12, 2004 22.90 22.99 22.81 22.95 354,500 +0.03(+0.13%)
Jul 09, 2004 22.88 22.95 22.86 22.92 339,000 +0.06(+0.26%)
Jul 08, 2004 22.78 22.99 22.78 22.86 158,000 -0.03(-0.13%)
Jul 07, 2004 22.86 22.95 22.84 22.89 294,000 +0.02(+0.09%)
Jul 06, 2004 22.84 22.95 22.79 22.87 705,100 +0.01(+0.04%)
Jul 02, 2004 22.79 22.99 22.79 22.86 165,100 +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.