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

71.57 USD +0.88 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.61 28.77 28.61 28.77 6,424,703 +0.10(+0.35%)
Oct 28, 2010 28.69 28.74 28.54 28.67 6,704,655 +0.10(+0.35%)
Oct 27, 2010 28.61 28.63 28.38 28.57 8,722,678 -0.31(-1.07%)
Oct 25, 2010 28.89 29.00 28.84 28.88 5,200,047 +0.07(+0.24%)
Oct 22, 2010 28.79 28.82 28.71 28.81 4,073,766 +0.13(+0.45%)
Oct 21, 2010 28.65 28.87 28.58 28.68 6,327,863 +0.07(+0.24%)
Oct 20, 2010 28.53 28.71 28.44 28.61 4,200,931 +0.25(+0.88%)
Oct 19, 2010 28.57 28.59 28.28 28.36 5,782,228 -0.35(-1.22%)
Oct 18, 2010 28.60 28.73 28.60 28.71 4,013,769 +0.10(+0.35%)
Oct 15, 2010 28.65 28.70 28.51 28.61 6,481,194 +0.07(+0.25%)
Oct 14, 2010 28.57 28.62 28.42 28.54 3,705,212 +0.01(+0.04%)
Oct 13, 2010 28.43 28.67 28.35 28.53 8,267,163 +0.24(+0.85%)
Oct 12, 2010 28.18 28.37 28.14 28.29 5,885,249 +0.07(+0.25%)
Oct 11, 2010 28.21 28.25 28.15 28.22 3,051,593 +0.03(+0.11%)
Oct 08, 2010 28.19 28.24 28.07 28.19 4,196,379 +0.06(+0.21%)
Oct 07, 2010 28.33 28.33 28.04 28.13 4,440,326 -0.10(-0.35%)
Oct 06, 2010 28.22 28.24 28.09 28.23 4,640,842 +0.12(+0.43%)
Oct 05, 2010 28.03 28.16 28.00 28.11 27,377 +0.26(+0.94%)
Oct 04, 2010 27.89 28.02 27.76 27.85 6,300,722 -0.08(-0.30%)
Oct 01, 2010 27.93 28.02 27.81 27.93 5,417,890 +0.05(+0.18%)
Sep 30, 2010 28.10 28.22 27.77 27.88 8,375,965 -0.10(-0.36%)
Sep 29, 2010 28.05 28.09 27.92 27.98 9,814 -0.08(-0.29%)
Sep 28, 2010 27.97 28.15 27.78 28.06 2,882 +0.18(+0.65%)
Sep 27, 2010 28.04 28.04 27.87 27.88 3,613,906 -0.16(-0.57%)
Sep 24, 2010 27.91 28.11 27.87 28.04 4,518,408 +0.37(+1.34%)
Sep 23, 2010 27.73 27.84 27.63 27.67 8,942,496 -0.18(-0.65%)
Sep 22, 2010 27.81 27.92 27.77 27.85 5,929,543 +0.05(+0.18%)
Sep 21, 2010 27.88 27.89 27.66 27.80 13,361,455 -0.05(-0.18%)
Sep 20, 2010 27.66 27.89 27.57 27.85 6,365,700 +0.30(+1.09%)
Sep 17, 2010 27.55 27.75 27.55 27.55 10,603,715 -0.24(-0.86%)
Sep 15, 2010 27.55 27.83 27.52 27.79 6,451,208 +0.19(+0.69%)
Sep 14, 2010 27.53 27.70 27.46 27.60 8,514,629 +0.05(+0.18%)
Sep 13, 2010 27.72 27.72 27.46 27.55 5,253,931 +0.03(+0.11%)
Sep 10, 2010 27.40 27.56 27.38 27.52 4,011,161 +0.13(+0.47%)
Sep 09, 2010 27.47 27.48 27.29 27.39 4,962,882 +0.09(+0.33%)
Sep 08, 2010 27.22 27.35 27.19 27.30 4,855 +0.12(+0.44%)
Sep 07, 2010 27.22 27.30 27.15 27.18 22,629 -0.11(-0.40%)
Sep 03, 2010 27.25 27.29 27.11 27.29 5,842,742 +0.17(+0.63%)
Sep 02, 2010 26.95 27.12 26.94 27.12 805 +0.17(+0.63%)
Sep 01, 2010 26.77 27.00 26.71 26.95 9,648,541 +0.45(+1.70%)
Aug 31, 2010 26.49 26.64 26.37 26.50 58,000 -0.02(-0.08%)
Aug 30, 2010 26.67 26.77 26.50 26.52 8,483,228 -0.17(-0.64%)
Aug 27, 2010 26.69 26.72 26.35 26.69 9,874,382 +0.07(+0.26%)
Aug 26, 2010 26.62 26.82 26.46 26.62 200 -0.10(-0.37%)
Aug 25, 2010 26.52 26.80 26.49 26.72 6,533,076 +0.06(+0.23%)
Aug 24, 2010 26.54 26.80 26.50 26.66 8,427,748 -0.13(-0.49%)
Aug 23, 2010 26.82 26.94 26.77 26.79 4,149,890 +0.06(+0.22%)
Aug 20, 2010 26.65 26.77 26.64 26.73 5,856,302 +0.00(+0.00%)
Aug 19, 2010 26.96 26.97 26.62 26.73 3,752 -0.32(-1.18%)
Aug 18, 2010 26.98 27.14 26.89 27.05 16,144 +0.02(+0.07%)
Aug 17, 2010 27.00 27.17 26.83 27.03 7,916 +0.26(+0.97%)
Aug 16, 2010 26.58 26.82 26.53 26.77 5,076,909 -0.03(-0.11%)
Aug 13, 2010 26.80 26.87 26.68 26.80 4,437,916 -0.01(-0.04%)
Aug 12, 2010 26.55 26.85 26.54 26.81 6,405,290 -0.03(-0.11%)
Aug 11, 2010 27.01 27.01 26.80 26.84 2,208 -0.26(-0.96%)
Aug 10, 2010 27.10 27.10 27.05 27.10 300 -0.13(-0.48%)
Aug 09, 2010 27.21 27.31 27.12 27.23 3,650,720 +0.14(+0.52%)
Aug 06, 2010 27.09 27.10 26.80 27.09 8,371,973 +0.06(+0.22%)
Aug 05, 2010 27.06 27.08 26.96 27.03 18,494,097 -0.12(-0.44%)
Aug 04, 2010 27.09 27.22 27.03 27.15 6,079 +0.10(+0.37%)
Aug 03, 2010 27.11 27.16 26.99 27.05 23,214 -0.24(-0.88%)
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.