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

75.00 +0.86 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.61 25.72 25.43 25.50 6,563,542 -0.18(-0.68%)
Jun 29, 2010 25.90 25.98 25.60 25.68 9,028 -0.20(-0.79%)
Jun 25, 2010 25.88 26.23 25.86 25.88 10,611,270 -0.27(-1.03%)
Jun 24, 2010 26.32 26.39 26.13 26.15 5,556 -0.32(-1.21%)
Jun 23, 2010 26.40 26.54 26.26 26.47 6,769,789 +0.17(+0.65%)
Jun 22, 2010 26.57 26.69 26.30 26.30 36,628 -0.29(-1.09%)
Jun 21, 2010 26.90 26.96 26.51 26.59 5,379,598 -0.07(-0.26%)
Jun 18, 2010 26.66 26.89 26.66 26.66 7,709,309 -0.29(-1.08%)
Jun 17, 2010 26.83 26.97 26.69 26.95 6,245,053 +0.24(+0.90%)
Jun 16, 2010 26.75 26.83 26.67 26.71 3,648,759 -0.18(-0.67%)
Jun 15, 2010 26.76 26.90 26.67 26.89 5,374,709 +0.27(+1.01%)
Jun 14, 2010 26.66 26.77 26.57 26.62 5,604,515 +0.15(+0.57%)
Jun 11, 2010 26.54 26.54 26.25 26.47 6,023,352 -0.22(-0.82%)
Jun 10, 2010 26.52 26.71 26.49 26.69 39,999 +0.45(+1.71%)
Jun 09, 2010 26.49 26.61 26.17 26.24 8,617,016 -0.05(-0.19%)
Jun 08, 2010 25.90 26.32 25.85 26.29 9,552,968 +0.42(+1.62%)
Jun 07, 2010 26.02 26.24 25.87 25.87 9,533,866 -0.20(-0.77%)
Jun 04, 2010 26.07 26.55 26.01 26.07 9,126,591 -0.73(-2.72%)
Jun 03, 2010 26.80 26.85 26.62 26.80 5,494,121 +0.06(+0.22%)
Jun 02, 2010 26.41 26.74 26.32 26.74 29,380 +0.45(+1.71%)
Jun 01, 2010 26.26 26.60 26.08 26.29 60,680 -0.06(-0.23%)
May 28, 2010 26.35 26.55 26.32 26.35 7,409,851 -0.13(-0.49%)
May 27, 2010 26.31 26.48 26.18 26.48 12,367,902 +0.53(+2.04%)
May 26, 2010 26.18 26.36 25.93 25.95 8,260 -0.17(-0.65%)
May 25, 2010 25.91 26.18 25.78 26.12 15,939,742 -0.31(-1.17%)
May 24, 2010 26.50 26.62 26.35 26.43 6,135,539 -0.19(-0.71%)
May 21, 2010 26.12 26.62 26.09 26.62 11,238,098 -0.29(-1.08%)
May 20, 2010 26.71 26.91 26.46 26.91 5,234 -0.42(-1.53%)
May 19, 2010 27.24 27.47 27.14 27.33 11,727,445 -0.07(-0.26%)
May 18, 2010 27.70 27.78 27.39 27.40 35,101 -0.16(-0.58%)
May 17, 2010 27.37 27.58 27.21 27.56 7,124,162 +0.29(+1.06%)
May 14, 2010 27.27 27.58 27.17 27.27 7,372,879 -0.26(-0.94%)
May 13, 2010 27.68 27.83 27.53 27.53 3,335,212 -0.17(-0.61%)
May 12, 2010 27.51 27.70 27.44 27.70 6,882,661 +0.19(+0.69%)
May 11, 2010 27.56 27.70 27.44 27.51 5,616 -0.01(-0.04%)
May 10, 2010 27.37 27.52 27.29 27.52 8,008,739 +0.78(+2.92%)
May 07, 2010 26.80 26.99 26.53 26.74 10,845,591 -0.17(-0.63%)
May 06, 2010 26.94 27.57 24.95 26.91 7,184 -0.69(-2.50%)
May 05, 2010 27.67 27.69 27.53 27.60 9,051,083 +0.09(+0.33%)
May 04, 2010 27.59 27.74 27.46 27.51 13,251 -0.28(-1.01%)
May 03, 2010 27.66 27.86 27.62 27.79 3,372,735 +0.16(+0.58%)
Apr 30, 2010 27.77 27.95 27.62 27.63 7,474,566 -0.16(-0.58%)
Apr 29, 2010 27.78 27.91 27.65 27.79 4,095,499 +0.09(+0.32%)
Apr 28, 2010 27.59 27.77 27.45 27.70 5,162,092 +0.22(+0.80%)
Apr 27, 2010 27.84 27.90 27.46 27.48 1,031 -0.49(-1.75%)
Apr 26, 2010 28.05 28.13 27.96 27.97 4,457,349 -0.06(-0.21%)
Apr 23, 2010 28.07 28.07 27.87 28.03 4,651,130 -0.07(-0.25%)
Apr 22, 2010 27.96 28.10 27.88 28.10 5,113,545 +0.00(+0.00%)
Apr 21, 2010 28.15 28.20 28.04 28.10 4,632 +0.00(+0.00%)
Apr 20, 2010 28.07 28.17 28.01 28.10 5,377,797 +0.08(+0.28%)
Apr 19, 2010 27.85 28.03 27.83 28.02 4,791,039 +0.11(+0.39%)
Apr 16, 2010 27.94 28.13 27.81 27.91 6,528,977 -0.12(-0.43%)
Apr 15, 2010 27.96 28.03 27.90 28.03 3,876,266 -0.05(-0.18%)
Apr 14, 2010 28.03 28.08 27.91 28.08 3,634,482 +0.04(+0.14%)
Apr 13, 2010 28.03 28.12 27.89 28.04 3,045,759 -0.09(-0.32%)
Apr 12, 2010 28.03 28.13 28.01 28.13 4,089,985 +0.09(+0.32%)
Apr 09, 2010 27.94 28.06 27.87 28.04 3,338,976 +0.15(+0.54%)
Apr 08, 2010 27.84 27.94 27.76 27.89 2,570,491 +0.05(+0.18%)
Apr 07, 2010 28.00 28.00 27.79 27.84 3,591,110 -0.18(-0.64%)
Apr 06, 2010 28.03 28.07 27.99 28.02 3,965,561 -0.09(-0.32%)
Apr 05, 2010 28.19 28.19 28.06 28.11 3,603,491 +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.