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

71.24 USD -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 30.79 31.10 30.77 30.83 12,659,687 -0.20(-0.64%)
Jul 28, 2011 31.08 31.27 30.98 31.03 6,844,176 -0.00(-0.00%)
Jul 27, 2011 31.31 31.33 30.98 31.03 7,625,375 -0.34(-1.08%)
Jul 26, 2011 31.45 31.50 31.34 31.37 5,398,593 -0.08(-0.25%)
Jul 25, 2011 31.49 31.59 31.41 31.45 5,910,093 -0.29(-0.91%)
Jul 22, 2011 31.77 31.80 31.69 31.74 8,006,228 -0.06(-0.19%)
Jul 21, 2011 31.67 31.86 31.60 31.80 6,895,222 +0.26(+0.82%)
Jul 20, 2011 31.67 31.67 31.39 31.54 3,812,532 -0.05(-0.16%)
Jul 19, 2011 31.28 31.65 31.24 31.59 8,400,609 +0.43(+1.38%)
Jul 18, 2011 31.24 31.28 30.99 31.16 5,921,440 -0.20(-0.64%)
Jul 15, 2011 31.37 31.38 31.14 31.36 10,520,862 +0.09(+0.29%)
Jul 14, 2011 31.35 31.50 31.20 31.27 6,827,080 -0.14(-0.45%)
Jul 13, 2011 31.56 31.57 31.33 31.41 5,897,062 +0.00(+0.00%)
Jul 12, 2011 31.44 31.64 31.37 31.41 5,628,502 -0.10(-0.32%)
Jul 11, 2011 31.55 31.58 31.42 31.51 8,308,528 -0.23(-0.72%)
Jul 08, 2011 31.64 31.74 31.57 31.74 5,743,580 -0.11(-0.35%)
Jul 07, 2011 31.90 31.92 31.79 31.85 7,479,848 +0.22(+0.70%)
Jul 06, 2011 31.46 31.70 31.42 31.63 8,464,606 +0.17(+0.54%)
Jul 05, 2011 31.45 31.57 31.40 31.46 7,251,513 -0.01(-0.03%)
Jul 01, 2011 31.17 31.51 31.12 31.47 8,450,510 +0.24(+0.77%)
Jun 30, 2011 30.99 31.25 30.99 31.23 10,175,651 +0.24(+0.77%)
Jun 29, 2011 30.91 31.04 30.91 30.99 9,806,851 +0.18(+0.58%)
Jun 28, 2011 30.83 30.86 30.74 30.81 19,095,829 +0.06(+0.20%)
Jun 27, 2011 30.67 30.84 30.63 30.75 5,038,936 +0.14(+0.46%)
Jun 24, 2011 30.88 30.91 30.57 30.61 8,764,965 -0.25(-0.81%)
Jun 23, 2011 30.95 30.95 30.58 30.86 18,618,328 -0.28(-0.90%)
Jun 22, 2011 31.26 31.29 31.12 31.14 9,307,188 -0.20(-0.64%)
Jun 21, 2011 31.45 31.47 31.29 31.34 12,758,360 -0.03(-0.10%)
Jun 20, 2011 31.36 31.40 31.32 31.37 8,469,138 +0.24(+0.75%)
Jun 17, 2011 31.17 31.31 31.11 31.14 13,673,325 -0.02(-0.08%)
Jun 16, 2011 30.93 31.22 30.91 31.16 10,212,885 +0.25(+0.81%)
Jun 15, 2011 31.18 31.25 30.80 30.91 24,775,081 -0.47(-1.50%)
Jun 14, 2011 31.27 31.48 31.19 31.38 10,591,762 +0.33(+1.06%)
Jun 13, 2011 30.88 31.18 30.87 31.05 10,000,914 +0.14(+0.45%)
Jun 10, 2011 31.13 31.22 30.89 30.91 10,786,998 -0.36(-1.15%)
Jun 09, 2011 31.18 31.42 31.09 31.27 5,887,486 +0.17(+0.55%)
Jun 08, 2011 31.04 31.15 30.96 31.10 8,355,077 +0.02(+0.06%)
Jun 07, 2011 31.28 31.29 31.08 31.08 13,204,214 -0.07(-0.22%)
Jun 06, 2011 31.23 31.29 31.14 31.15 6,439,092 -0.16(-0.51%)
Jun 03, 2011 31.31 31.47 31.25 31.31 9,226,610 -0.76(-2.37%)
May 24, 2011 32.16 32.16 32.04 32.07 7,352,175 -0.03(-0.09%)
May 23, 2011 32.06 32.19 32.03 32.10 7,637,590 -0.22(-0.69%)
May 20, 2011 32.36 32.46 32.24 32.32 12,333,808 -0.10(-0.31%)
May 19, 2011 32.32 32.43 32.22 32.42 11,023,214 +0.18(+0.56%)
May 18, 2011 32.19 32.28 32.06 32.24 9,787,336 +0.05(+0.16%)
May 17, 2011 32.08 32.27 32.02 32.19 13,615,380 +0.07(+0.22%)
May 16, 2011 32.07 32.23 32.00 32.12 11,341,982 +0.01(+0.03%)
May 13, 2011 32.07 32.26 32.01 32.11 6,649,752 -0.04(-0.12%)
May 12, 2011 31.69 32.17 31.69 32.15 10,240,575 +0.47(+1.48%)
May 11, 2011 31.74 31.85 31.59 31.68 7,078,135 -0.06(-0.19%)
May 10, 2011 31.60 31.77 31.59 31.74 7,618,644 +0.19(+0.60%)
May 09, 2011 31.39 31.59 31.39 31.55 5,201,190 +0.11(+0.35%)
May 06, 2011 31.69 31.71 31.36 31.44 10,208,156 +0.08(+0.26%)
May 05, 2011 31.57 31.61 31.28 31.36 17,020,134 -0.24(-0.76%)
May 04, 2011 31.62 31.71 31.55 31.60 11,447,864 -0.04(-0.13%)
May 03, 2011 31.49 31.67 31.48 31.64 10,307,003 +0.08(+0.25%)
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.