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

72.76 USD -0.23 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.01 55.15 54.00 55.15 20,984,260 +1.21(+2.24%)
Jun 29, 2016 53.60 53.97 53.43 53.94 10,820,963 +0.62(+1.16%)
Jun 28, 2016 53.44 53.44 52.85 53.32 11,868,598 +0.33(+0.63%)
Jun 27, 2016 53.02 53.11 52.65 52.99 19,370,910 -0.11(-0.22%)
Jun 24, 2016 53.14 53.78 52.88 53.10 23,775,904 -1.04(-1.92%)
Jun 23, 2016 54.02 54.14 53.87 54.14 5,640,533 +0.33(+0.61%)
Jun 22, 2016 53.85 54.00 53.74 53.81 5,408,273 +0.03(+0.06%)
Jun 21, 2016 53.71 53.92 53.69 53.78 6,879,071 +0.14(+0.26%)
Jun 20, 2016 53.81 53.98 53.56 53.64 6,497,515 +0.17(+0.32%)
Jun 17, 2016 53.61 53.69 53.12 53.47 10,077,549 -0.54(-1.00%)
Jun 16, 2016 53.71 54.04 53.48 54.01 12,205,722 +0.28(+0.52%)
Jun 15, 2016 53.88 54.03 53.66 53.73 9,347,542 -0.16(-0.30%)
Jun 14, 2016 53.66 53.91 53.34 53.89 9,530,933 +0.21(+0.39%)
Jun 13, 2016 54.13 54.22 53.68 53.68 9,118,622 -0.45(-0.83%)
Jun 10, 2016 53.82 54.22 53.77 54.13 10,563,935 +0.04(+0.07%)
Jun 09, 2016 53.78 54.12 53.77 54.09 5,946,840 +0.21(+0.39%)
Jun 08, 2016 53.55 53.90 53.44 53.88 6,024,492 +0.32(+0.60%)
Jun 07, 2016 53.66 53.76 53.47 53.56 5,572,792 -0.06(-0.11%)
Jun 06, 2016 53.65 53.76 53.35 53.62 10,777,563 +0.06(+0.11%)
Jun 03, 2016 53.32 53.58 53.11 53.56 13,362,517 +0.34(+0.64%)
Jun 02, 2016 53.09 53.22 52.90 53.22 6,307,797 +0.02(+0.04%)
Jun 01, 2016 52.70 53.20 52.70 53.20 10,175,759 +0.54(+1.03%)
May 31, 2016 53.08 53.16 52.54 52.66 8,766,367 -0.34(-0.64%)
May 27, 2016 53.00 53.00 53.00 53.00 7,873,000 +0.06(+0.11%)
May 26, 2016 52.79 53.06 52.79 52.94 7,956,961 +0.21(+0.40%)
May 25, 2016 52.75 52.95 52.63 52.73 9,814,277 +0.08(+0.15%)
May 24, 2016 52.33 52.77 52.31 52.65 11,258,205 +0.44(+0.84%)
May 23, 2016 52.25 52.35 52.11 52.21 8,546,688 +0.05(+0.10%)
May 20, 2016 52.57 52.60 52.10 52.16 7,050,783 -0.27(-0.51%)
May 19, 2016 52.08 52.45 51.95 52.43 13,237,265 +0.51(+0.98%)
May 18, 2016 52.24 52.40 51.72 51.92 20,132,506 -0.61(-1.16%)
May 17, 2016 53.38 53.55 52.39 52.53 19,898,173 -1.05(-1.96%)
May 16, 2016 53.14 53.70 53.10 53.58 8,139,327 +0.34(+0.64%)
May 13, 2016 53.79 53.87 53.15 53.24 10,657,717 -0.68(-1.26%)
May 12, 2016 53.75 54.03 53.64 53.92 11,906,398 +0.29(+0.54%)
May 11, 2016 53.98 54.04 53.61 53.63 6,462,128 -0.43(-0.80%)
May 10, 2016 53.70 54.06 53.64 54.06 8,567,408 +0.53(+0.99%)
May 09, 2016 53.27 53.67 53.15 53.53 9,845,154 +0.29(+0.54%)
May 06, 2016 52.89 53.24 52.72 53.24 8,435,388 +0.27(+0.51%)
May 05, 2016 52.84 53.26 52.80 52.97 10,555,852 +0.01(+0.02%)
May 04, 2016 52.65 53.06 52.50 52.96 11,003,090 +0.16(+0.30%)
May 03, 2016 52.71 53.01 52.65 52.80 12,837,332 -0.10(-0.19%)
May 02, 2016 52.45 52.95 52.28 52.90 14,096,369 +0.60(+1.15%)
Apr 29, 2016 52.40 52.41 51.99 52.30 13,198,539 -0.11(-0.21%)
Apr 28, 2016 52.16 52.72 52.15 52.41 11,545,041 +0.05(+0.10%)
Apr 27, 2016 52.30 52.52 51.91 52.36 12,012,219 +0.25(+0.48%)
Apr 26, 2016 52.43 52.48 52.01 52.11 10,821,477 -0.21(-0.40%)
Apr 25, 2016 51.67 52.32 51.66 52.32 8,947,330 +0.36(+0.69%)
Apr 22, 2016 51.60 51.96 51.54 51.96 22,004,991 +0.19(+0.37%)
Apr 21, 2016 52.51 52.58 51.73 51.77 30,667,319 -0.82(-1.56%)
Apr 20, 2016 53.22 53.22 52.58 52.59 20,207,310 -0.72(-1.35%)
Apr 19, 2016 53.23 53.35 53.07 53.31 5,980,137 -0.03(-0.06%)
Apr 18, 2016 52.95 53.34 52.91 53.34 8,476,819 +0.31(+0.58%)
Apr 15, 2016 52.70 53.06 52.64 53.03 12,384,193 +0.33(+0.62%)
Apr 14, 2016 52.92 53.05 52.67 52.71 11,811,284 -0.24(-0.45%)
Apr 13, 2016 53.49 53.55 52.71 52.95 14,779,969 -0.41(-0.77%)
Apr 12, 2016 53.04 53.42 53.04 53.36 9,361,144 +0.33(+0.62%)
Apr 11, 2016 53.47 53.64 52.99 53.03 6,694,169 -0.38(-0.71%)
Apr 08, 2016 53.35 53.47 53.24 53.41 7,040,184 +0.29(+0.55%)
Apr 07, 2016 53.34 53.53 52.95 53.12 11,243,439 -0.58(-1.08%)
Apr 06, 2016 53.14 53.71 53.14 53.70 11,672,409 +0.42(+0.79%)
Apr 05, 2016 53.42 53.54 53.16 53.28 11,748,798 -0.36(-0.67%)
Apr 04, 2016 53.69 53.75 53.36 53.64 12,949,022 +0.02(+0.04%)
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.