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

75.68 USD +0.88 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.41 41.61 41.34 41.39 6,735,494 -0.01(-0.02%)
Jul 30, 2013 41.51 41.68 41.32 41.40 5,733,586 -0.04(-0.10%)
Jul 29, 2013 41.47 41.54 41.34 41.44 7,492,997 -0.09(-0.22%)
Jul 26, 2013 41.42 41.55 41.02 41.53 6,073,152 -0.05(-0.12%)
Jul 25, 2013 41.28 41.62 41.25 41.58 4,720,517 +0.22(+0.53%)
Jul 24, 2013 41.74 41.74 41.27 41.36 8,262,857 -0.27(-0.65%)
Jul 23, 2013 41.75 41.76 41.58 41.63 6,122,439 -0.08(-0.19%)
Jul 22, 2013 41.75 41.85 41.65 41.71 7,887,528 -0.09(-0.22%)
Jul 19, 2013 41.57 41.80 41.52 41.80 8,352,658 +0.24(+0.58%)
Jul 18, 2013 41.41 41.71 41.35 41.56 7,135,977 +0.10(+0.25%)
Jul 17, 2013 41.41 41.54 41.37 41.46 8,183,868 +0.12(+0.28%)
Jul 16, 2013 41.13 41.42 41.13 41.34 10,156,663 -0.15(-0.36%)
Jul 15, 2013 41.50 41.50 41.39 41.49 7,075,917 +0.06(+0.14%)
Jul 12, 2013 41.35 41.47 41.28 41.43 5,566,017 +0.01(+0.02%)
Jul 11, 2013 41.21 41.48 41.17 41.42 12,219,027 +0.64(+1.57%)
Jul 10, 2013 40.73 40.96 40.67 40.78 7,702,184 +0.05(+0.12%)
Jul 09, 2013 40.70 40.82 40.63 40.73 8,937,744 +0.30(+0.74%)
Jul 08, 2013 40.08 40.47 40.08 40.43 7,611,692 +0.40(+1.00%)
Jul 05, 2013 40.02 40.20 39.65 40.03 10,602,506 +0.10(+0.25%)
Jul 03, 2013 39.88 40.02 39.65 39.93 3,985,391 -0.08(-0.20%)
Jul 02, 2013 39.94 40.23 39.87 40.01 5,441,170 +0.05(+0.13%)
Jul 01, 2013 39.91 40.25 39.48 39.96 11,795,280 +0.29(+0.73%)
Jun 28, 2013 39.84 40.04 39.64 39.67 11,033,280 -0.25(-0.63%)
Jun 27, 2013 39.99 40.29 39.90 39.92 10,033,575 +0.18(+0.45%)
Jun 26, 2013 39.57 39.89 39.57 39.74 18,133,027 +0.41(+1.04%)
Jun 25, 2013 39.44 39.48 39.12 39.33 13,004,369 +0.07(+0.17%)
Jun 24, 2013 39.15 39.65 39.02 39.26 24,973,033 -0.17(-0.42%)
Jun 21, 2013 39.21 39.63 39.03 39.43 22,743,453 +0.26(+0.66%)
Jun 20, 2013 40.05 40.28 39.10 39.17 32,296,647 -1.22(-3.02%)
Jun 19, 2013 41.21 41.30 40.39 40.39 25,795,126 -0.82(-1.99%)
Jun 18, 2013 41.06 41.26 40.93 41.21 8,441,190 +0.15(+0.37%)
Jun 17, 2013 40.83 41.23 40.78 41.06 9,877,143 +0.36(+0.88%)
Jun 14, 2013 40.73 41.03 40.59 40.70 8,453,270 -0.10(-0.25%)
Jun 13, 2013 40.47 41.88 40.22 40.80 13,048,443 +0.42(+1.04%)
Jun 12, 2013 40.73 40.90 40.38 40.38 14,908,941 -0.20(-0.49%)
Jun 11, 2013 40.45 40.86 40.32 40.58 20,333,979 -0.10(-0.25%)
Jun 10, 2013 40.85 40.85 40.49 40.68 11,190,223 +0.00(+0.00%)
Jun 07, 2013 40.39 40.85 40.39 40.68 18,700,712 +0.50(+1.24%)
Jun 06, 2013 39.99 40.19 39.70 40.18 12,352,681 +0.17(+0.42%)
Jun 05, 2013 40.38 40.42 40.00 40.01 17,077,827 -0.49(-1.21%)
Jun 04, 2013 40.64 40.78 40.21 40.50 12,962,743 +0.01(+0.02%)
Jun 03, 2013 40.15 40.50 39.68 40.49 39,020,437 +0.44(+1.10%)
May 31, 2013 40.72 40.72 40.03 40.05 33,824,745 -0.76(-1.86%)
May 30, 2013 41.02 41.16 40.79 40.81 15,949,195 -0.16(-0.39%)
May 29, 2013 41.53 41.57 40.89 40.97 21,414,881 -0.80(-1.92%)
May 28, 2013 42.06 42.19 41.64 41.77 15,727,325 +0.07(+0.17%)
May 24, 2013 41.32 41.72 41.32 41.70 16,015,760 +0.39(+0.94%)
May 23, 2013 41.14 41.45 41.05 41.31 12,831,887 -0.17(-0.41%)
May 22, 2013 41.58 42.02 41.34 41.48 16,898,951 -0.07(-0.17%)
May 21, 2013 41.63 41.67 41.27 41.55 10,408,351 +0.04(+0.10%)
May 20, 2013 41.91 41.95 41.48 41.51 9,866,552 -0.43(-1.03%)
May 17, 2013 41.89 41.97 41.64 41.94 9,368,095 +0.06(+0.15%)
May 16, 2013 42.03 42.11 41.81 41.88 9,313,078 -0.26(-0.61%)
May 15, 2013 41.70 42.20 41.66 42.13 11,728,640 +0.90(+2.19%)
May 13, 2013 41.12 41.38 41.05 41.23 7,821,553 +0.07(+0.17%)
May 10, 2013 40.92 41.19 40.92 41.16 8,304,644 +0.16(+0.39%)
May 09, 2013 41.26 41.35 40.90 41.00 12,872,436 -0.29(-0.70%)
May 08, 2013 41.23 41.30 41.14 41.29 6,623,286 +0.05(+0.12%)
May 07, 2013 41.01 41.25 40.94 41.24 8,152,196 +0.31(+0.76%)
May 06, 2013 41.20 41.20 40.88 40.93 14,530,718 -0.30(-0.73%)
May 03, 2013 41.27 41.37 41.05 41.23 12,843,360 +0.18(+0.44%)
May 02, 2013 40.91 41.19 40.77 41.05 9,193,943 +0.15(+0.37%)
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.