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

70.59 USD +0.26 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.65 24.82 24.51 24.52 4,421,830 -0.08(-0.33%)
Jul 30, 2009 24.80 24.89 24.57 24.60 4,899,137 +0.00(+0.00%)
Jul 29, 2009 24.33 24.65 24.33 24.60 3,655,836 +0.13(+0.53%)
Jul 28, 2009 24.43 24.52 24.29 24.47 4,661,846 +0.07(+0.29%)
Jul 27, 2009 24.40 24.48 24.24 24.40 4,539,333 -0.13(-0.53%)
Jul 24, 2009 24.30 24.53 24.24 24.53 2,274,492 +0.22(+0.90%)
Jul 23, 2009 24.08 24.48 23.95 24.31 5,286,783 +0.33(+1.38%)
Jul 22, 2009 24.04 24.11 23.93 23.98 4,032,313 +0.01(+0.04%)
Jul 21, 2009 24.10 24.18 23.77 23.97 6,419,498 -0.03(-0.13%)
Jul 20, 2009 24.06 24.06 23.75 24.00 5,113,312 +0.07(+0.29%)
Jul 17, 2009 23.91 23.96 23.80 23.93 3,502,117 +0.02(+0.08%)
Jul 16, 2009 23.75 23.92 23.65 23.91 4,606,415 +0.16(+0.67%)
Jul 15, 2009 23.56 23.80 23.41 23.75 4,629,230 +0.38(+1.63%)
Jul 14, 2009 23.28 23.38 23.20 23.37 4,134,997 +0.07(+0.30%)
Jul 13, 2009 23.07 23.31 23.06 23.30 2,694,341 +0.41(+1.79%)
Jul 10, 2009 23.02 23.13 22.85 22.89 3,175,584 -0.11(-0.48%)
Jul 09, 2009 23.17 23.29 22.94 23.00 3,680,609 -0.17(-0.73%)
Jul 08, 2009 23.09 23.26 23.05 23.17 6,933,168 +0.10(+0.43%)
Jul 07, 2009 23.28 23.38 23.06 23.07 4,595,706 -0.29(-1.24%)
Jul 06, 2009 22.85 23.36 22.83 23.36 5,522,046 +0.47(+2.05%)
Jul 02, 2009 23.18 23.38 22.89 22.89 4,945,368 -0.49(-2.10%)
Jul 01, 2009 23.09 23.52 23.09 23.38 6,945,996 +0.39(+1.70%)
Jun 30, 2009 23.13 23.52 22.90 22.99 3,496,299 -0.18(-0.78%)
Jun 29, 2009 23.14 23.25 23.01 23.17 2,134,975 +0.14(+0.61%)
Jun 26, 2009 23.22 23.22 22.91 23.03 3,293,358 -0.08(-0.35%)
Jun 25, 2009 22.84 23.16 22.80 23.11 6,931,321 +0.39(+1.72%)
Jun 24, 2009 22.83 22.88 22.64 22.72 6,364,786 +0.06(+0.26%)
Jun 23, 2009 22.76 22.89 22.66 22.66 3,668,106 -0.14(-0.61%)
Jun 22, 2009 22.82 22.90 22.69 22.80 3,974,801 -0.09(-0.39%)
Jun 19, 2009 23.20 23.30 22.82 22.89 6,319,122 -0.41(-1.76%)
Jun 18, 2009 22.88 23.31 22.81 23.30 5,950,113 +0.42(+1.84%)
Jun 17, 2009 22.77 22.99 22.70 22.88 6,574,996 +0.23(+1.02%)
Jun 16, 2009 23.00 23.02 22.65 22.65 5,372,542 -0.30(-1.31%)
Jun 15, 2009 23.41 23.41 22.95 22.95 6,131,141 -0.57(-2.42%)
Jun 12, 2009 23.26 23.52 23.23 23.52 5,717,068 +0.18(+0.77%)
Jun 11, 2009 23.30 23.63 23.28 23.34 4,375,055 +0.10(+0.43%)
Jun 10, 2009 23.59 23.68 23.18 23.24 6,272,303 -0.26(-1.11%)
Jun 09, 2009 23.80 23.80 23.50 23.50 5,158,056 -0.21(-0.89%)
Jun 08, 2009 23.52 23.82 23.44 23.71 4,605,833 +0.09(+0.38%)
Jun 05, 2009 23.90 23.96 23.53 23.62 4,533,762 -0.12(-0.51%)
Jun 04, 2009 23.67 23.81 23.47 23.74 6,186,459 +0.04(+0.17%)
Jun 03, 2009 23.80 23.80 23.54 23.70 6,743,335 -0.12(-0.50%)
Jun 02, 2009 23.61 23.92 23.45 23.82 6,547,283 +0.24(+1.02%)
Jun 01, 2009 23.34 23.66 23.29 23.58 7,258,718 +0.46(+1.99%)
May 29, 2009 22.93 23.18 22.84 23.12 6,894,610 +0.25(+1.09%)
May 28, 2009 22.76 23.00 22.57 22.87 7,245,948 +0.24(+1.06%)
May 27, 2009 23.20 23.26 22.63 22.63 6,976,363 -0.59(-2.54%)
May 26, 2009 22.92 23.25 22.78 23.22 5,478,637 +0.29(+1.26%)
May 22, 2009 22.76 23.13 22.76 22.93 6,040,330 +0.14(+0.61%)
May 21, 2009 22.81 22.90 22.66 22.79 5,724,229 -0.21(-0.91%)
May 20, 2009 23.11 23.22 22.98 23.00 10,199,178 +0.03(+0.13%)
May 19, 2009 22.85 23.02 22.81 22.97 6,450,892 +0.13(+0.57%)
May 18, 2009 22.91 22.93 22.51 22.84 6,592,270 +0.47(+2.10%)
May 15, 2009 22.56 22.72 22.37 22.37 7,032,484 -0.21(-0.93%)
May 14, 2009 22.68 22.73 22.56 22.58 6,371,339 +0.08(+0.36%)
May 13, 2009 22.75 22.75 22.49 22.50 5,287,791 -0.42(-1.83%)
May 12, 2009 22.64 22.95 22.56 22.92 5,243,013 +0.27(+1.19%)
May 11, 2009 22.62 22.68 22.41 22.65 5,549,461 -0.11(-0.48%)
May 08, 2009 22.55 22.78 22.55 22.76 7,584,068 +0.29(+1.29%)
May 07, 2009 22.57 22.66 22.40 22.47 6,841,597 +0.09(+0.40%)
May 06, 2009 22.32 22.48 22.25 22.38 8,046,617 +0.14(+0.63%)
May 05, 2009 22.38 22.57 22.18 22.24 7,102,232 -0.20(-0.89%)
May 04, 2009 22.36 22.50 22.31 22.44 5,021,129 +0.35(+1.58%)
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.