SPDR Select Sector Fund - Consumer Staples (NY: XLP )

70.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.38 50.42 50.24 50.31 6,168,772 +0.10(+0.20%)
Jul 30, 2015 50.14 50.28 49.88 50.21 7,029,085 -0.17(-0.34%)
Jul 29, 2015 50.26 50.49 50.16 50.38 6,105,070 +0.17(+0.34%)
Jul 28, 2015 49.87 50.22 49.73 50.21 8,765,751 +0.56(+1.13%)
Jul 27, 2015 49.48 49.73 49.33 49.65 9,567,088 -0.03(-0.06%)
Jul 24, 2015 50.08 50.08 49.62 49.68 9,950,133 -0.28(-0.56%)
Jul 23, 2015 50.26 50.26 49.89 49.96 4,535,057 -0.19(-0.38%)
Jul 22, 2015 50.04 50.33 50.01 50.15 6,107,881 +0.11(+0.22%)
Jul 21, 2015 50.04 50.19 49.90 50.04 6,146,042 -0.12(-0.24%)
Jul 20, 2015 50.10 50.22 49.96 50.16 6,345,397 +0.09(+0.18%)
Jul 17, 2015 49.98 50.08 49.78 50.07 4,874,380 -0.03(-0.06%)
Jul 16, 2015 49.84 50.17 49.78 50.10 4,450,929 +0.51(+1.03%)
Jul 15, 2015 49.71 49.73 49.49 49.59 5,980,479 -0.13(-0.26%)
Jul 14, 2015 49.65 49.74 49.56 49.72 6,858,313 +0.08(+0.16%)
Jul 13, 2015 49.41 49.66 49.41 49.64 7,031,821 +0.46(+0.94%)
Jul 10, 2015 49.06 49.29 49.01 49.18 7,782,475 +0.57(+1.17%)
Jul 09, 2015 49.16 49.25 48.61 48.61 8,359,924 +0.04(+0.08%)
Jul 08, 2015 48.70 48.93 48.54 48.57 11,754,122 -0.55(-1.12%)
Jul 07, 2015 48.26 49.16 48.10 49.12 17,427,002 +0.99(+2.06%)
Jul 06, 2015 47.85 48.31 47.80 48.13 8,740,692 -0.04(-0.08%)
Jul 02, 2015 48.24 48.17 48.17 48.17 6,956,600 -0.04(-0.08%)
Jul 01, 2015 47.92 48.21 47.72 48.21 6,859,595 +0.61(+1.28%)
Jun 30, 2015 48.18 48.18 47.59 47.60 10,039,870 -0.08(-0.17%)
Jun 29, 2015 48.18 48.27 47.66 47.68 8,106,147 -0.75(-1.55%)
Jun 26, 2015 48.40 48.60 48.34 48.43 4,608,042 +0.10(+0.21%)
Jun 25, 2015 48.61 48.61 48.33 48.33 6,424,787 -0.09(-0.19%)
Jun 24, 2015 48.62 48.70 48.42 48.42 6,765,086 -0.22(-0.45%)
Jun 23, 2015 48.87 48.87 48.54 48.64 5,107,522 -0.21(-0.43%)
Jun 22, 2015 48.93 49.05 48.80 48.85 4,445,930 +0.19(+0.39%)
Jun 19, 2015 48.76 48.91 48.66 48.66 8,908,167 -0.37(-0.75%)
Jun 18, 2015 48.64 49.22 48.60 49.03 8,820,968 +0.54(+1.11%)
Jun 17, 2015 48.38 48.57 48.12 48.49 10,508,750 +0.26(+0.54%)
Jun 16, 2015 47.84 48.26 47.77 48.23 5,036,370 +0.52(+1.09%)
Jun 15, 2015 47.87 47.93 47.68 47.71 7,632,584 -0.35(-0.73%)
Jun 12, 2015 48.13 48.17 47.89 48.06 6,748,776 -0.19(-0.39%)
Jun 11, 2015 48.31 48.47 48.20 48.25 7,469,331 -0.02(-0.04%)
Jun 10, 2015 47.92 48.37 47.92 48.27 7,091,575 +0.47(+0.98%)
Jun 09, 2015 47.63 47.97 47.55 47.80 7,096,711 +0.23(+0.48%)
Jun 08, 2015 47.56 47.74 47.46 47.57 10,944,033 -0.02(-0.04%)
Jun 05, 2015 48.15 48.21 47.57 47.59 9,482,272 -0.69(-1.43%)
Jun 04, 2015 48.54 48.66 48.18 48.28 7,084,781 -0.35(-0.72%)
Jun 03, 2015 48.72 48.86 48.56 48.63 5,892,661 -0.03(-0.06%)
Jun 02, 2015 48.65 48.77 48.42 48.66 4,998,166 -0.13(-0.27%)
Jun 01, 2015 48.89 48.99 48.62 48.79 5,992,277 +0.00(+0.00%)
May 29, 2015 49.02 49.07 48.70 48.79 6,663,595 -0.31(-0.63%)
May 28, 2015 49.12 49.17 48.89 49.10 5,741,289 -0.07(-0.14%)
May 27, 2015 48.96 49.25 48.92 49.17 7,599,854 +0.31(+0.63%)
May 26, 2015 49.19 49.21 48.76 48.86 8,790,115 -0.39(-0.79%)
May 22, 2015 49.23 49.25 49.25 49.25 5,336,900 -0.21(-0.42%)
May 21, 2015 49.36 49.52 49.19 49.46 4,313,587 +0.11(+0.22%)
May 20, 2015 49.39 49.59 49.35 49.35 5,463,241 -0.11(-0.22%)
May 19, 2015 49.62 49.62 49.30 49.46 5,157,182 -0.13(-0.26%)
May 18, 2015 49.70 49.72 49.51 49.59 6,199,937 -0.16(-0.32%)
May 15, 2015 49.60 49.75 49.55 49.75 5,014,345 +0.16(+0.32%)
May 14, 2015 49.04 49.61 49.04 49.59 6,174,276 +0.75(+1.54%)
May 13, 2015 48.85 49.19 48.78 48.84 3,716,893 -0.02(-0.04%)
May 12, 2015 48.51 49.02 48.51 48.86 4,903,389 -0.11(-0.22%)
May 11, 2015 49.03 49.33 48.95 48.97 3,988,447 -0.20(-0.41%)
May 08, 2015 49.01 49.36 49.01 49.17 6,946,516 +0.41(+0.84%)
May 07, 2015 48.48 48.86 48.37 48.76 6,433,797 +0.12(+0.25%)
May 06, 2015 48.59 48.76 48.34 48.64 6,233,272 +0.15(+0.31%)
May 05, 2015 48.86 48.92 48.42 48.49 6,537,353 -0.39(-0.80%)
May 04, 2015 48.81 49.01 48.80 48.88 6,710,241 +0.07(+0.14%)
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.