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

70.81 USD -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.98 27.07 26.68 26.98 7,392,923 +0.07(+0.26%)
Jul 29, 2010 27.24 27.24 26.77 26.91 30,265 -0.33(-1.21%)
Jul 28, 2010 27.34 27.41 27.21 27.24 7,194,077 -0.15(-0.55%)
Jul 27, 2010 27.36 27.46 27.26 27.39 19,712,514 +0.10(+0.37%)
Jul 26, 2010 27.23 27.29 27.13 27.29 8,753,186 +0.14(+0.52%)
Jul 23, 2010 26.86 27.21 26.86 27.15 10,102,810 +0.25(+0.93%)
Jul 22, 2010 26.83 26.98 26.79 26.90 8,434 +0.30(+1.13%)
Jul 21, 2010 26.98 26.99 26.53 26.60 11,401,267 -0.29(-1.08%)
Jul 20, 2010 26.34 26.92 26.34 26.89 5,516 +0.32(+1.20%)
Jul 19, 2010 26.52 26.62 26.47 26.57 6,491,678 +0.05(+0.19%)
Jul 16, 2010 26.52 26.90 26.48 26.52 7,828,226 -0.38(-1.41%)
Jul 15, 2010 26.85 26.95 26.65 26.90 4,131,459 +0.08(+0.30%)
Jul 14, 2010 26.71 26.86 26.65 26.82 4,522 +0.01(+0.04%)
Jul 13, 2010 26.76 26.86 26.68 26.81 10,086 +0.24(+0.90%)
Jul 12, 2010 26.38 26.57 26.38 26.57 3,786,229 +0.09(+0.34%)
Jul 09, 2010 26.42 26.52 26.37 26.48 6,894,897 +0.00(+0.00%)
Jul 08, 2010 26.28 26.49 26.19 26.48 10,743 +0.39(+1.49%)
Jul 07, 2010 25.63 26.12 25.55 26.09 6,495,061 +0.49(+1.91%)
Jul 06, 2010 25.69 25.79 25.40 25.60 6,910,297 +0.15(+0.59%)
Jul 02, 2010 25.45 25.62 25.36 25.45 4,874,519 -0.10(-0.39%)
Jul 01, 2010 25.53 25.59 25.30 25.55 9,774,246 +0.05(+0.20%)
Jun 30, 2010 25.61 25.72 25.43 25.50 6,563,542 -0.17(-0.68%)
Jun 29, 2010 25.90 25.98 25.60 25.67 9,028 -0.21(-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%)
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.