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

73.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 73.20 73.57 72.74 73.36 16,647,335 +0.02(+0.03%)
May 24, 2022 71.99 73.45 71.87 73.34 23,272,400 +1.18(+1.64%)
May 23, 2022 71.48 72.42 71.27 72.16 17,711,128 +1.46(+2.07%)
May 20, 2022 70.95 70.97 69.58 70.70 26,182,292 +0.15(+0.21%)
May 19, 2022 71.43 71.45 70.08 70.55 38,795,040 -1.28(-1.78%)
May 18, 2022 75.93 75.96 71.60 71.83 40,188,384 -4.94(-6.43%)
May 17, 2022 77.03 77.23 75.99 76.77 20,637,040 -0.53(-0.69%)
May 16, 2022 76.90 77.64 76.57 77.30 14,612,127 +0.35(+0.45%)
May 13, 2022 76.19 77.01 75.73 76.95 15,405,673 +1.14(+1.50%)
May 12, 2022 75.98 76.36 75.00 75.81 29,058,756 -0.02(-0.03%)
May 11, 2022 76.25 77.11 75.77 75.83 30,110,048 -0.33(-0.43%)
May 10, 2022 77.08 77.33 75.85 76.16 32,511,036 -0.53(-0.69%)
May 09, 2022 76.13 77.37 75.77 76.69 33,322,444 -0.03(-0.04%)
May 06, 2022 76.36 77.11 75.97 76.72 34,047,200 +0.08(+0.10%)
May 05, 2022 77.70 77.88 76.07 76.64 32,186,066 -1.48(-1.89%)
May 04, 2022 76.43 78.23 76.20 78.12 37,159,688 +1.72(+2.25%)
May 03, 2022 76.49 77.12 75.90 76.40 47,646,940 -0.22(-0.29%)
May 02, 2022 78.18 78.29 75.49 76.62 55,244,016 -1.02(-1.31%)
Apr 29, 2022 79.41 79.53 77.54 77.64 27,802,864 -2.17(-2.72%)
Apr 28, 2022 78.76 79.90 78.35 79.81 22,128,468 +1.16(+1.47%)
Apr 27, 2022 78.53 79.47 78.32 78.65 29,441,658 +0.29(+0.37%)
Apr 26, 2022 79.47 79.85 78.34 78.36 26,863,070 -1.23(-1.55%)
Apr 25, 2022 79.49 79.83 78.18 79.59 31,538,612 +0.35(+0.44%)
Apr 22, 2022 80.69 80.79 79.17 79.24 19,747,888 -1.26(-1.57%)
Apr 21, 2022 80.73 81.34 80.44 80.50 18,501,466 -0.07(-0.09%)
Apr 20, 2022 79.82 80.75 79.77 80.57 21,659,576 +1.19(+1.50%)
Apr 19, 2022 78.22 79.49 78.15 79.38 12,814,136 +1.19(+1.52%)
Apr 18, 2022 78.66 78.95 77.97 78.19 11,426,461 -0.65(-0.82%)
Apr 14, 2022 78.99 79.39 78.79 78.84 12,195,561 -0.02(-0.03%)
Apr 13, 2022 78.36 78.97 78.35 78.86 11,715,628 +0.44(+0.56%)
Apr 12, 2022 78.41 78.96 78.14 78.42 19,804,760 +0.02(+0.03%)
Apr 11, 2022 78.86 79.12 78.25 78.40 18,229,834 -0.32(-0.41%)
Apr 08, 2022 78.60 78.96 78.25 78.72 13,879,456 +0.33(+0.42%)
Apr 07, 2022 77.71 78.56 77.49 78.39 18,311,320 +0.94(+1.21%)
Apr 06, 2022 76.48 77.55 76.15 77.45 23,849,512 +0.97(+1.27%)
Apr 05, 2022 76.06 77.27 76.06 76.48 12,717,115 +0.07(+0.09%)
Apr 04, 2022 76.52 76.52 75.54 76.41 9,618,404 -0.24(-0.31%)
Apr 01, 2022 76.03 76.73 75.73 76.65 12,643,968 +0.76(+1.00%)
Mar 31, 2022 75.98 76.35 75.76 75.89 12,388,075 -0.18(-0.24%)
Mar 30, 2022 75.72 76.08 75.40 76.07 13,364,398 +0.05(+0.07%)
Mar 29, 2022 75.94 76.16 75.34 76.02 16,595,222 +0.67(+0.89%)
Mar 28, 2022 75.07 75.35 74.63 75.35 11,602,300 +0.31(+0.41%)
Mar 25, 2022 74.60 75.19 74.53 75.04 12,508,515 +0.62(+0.83%)
Mar 24, 2022 74.20 74.45 73.95 74.42 9,458,181 +0.52(+0.70%)
Mar 23, 2022 74.59 74.78 73.83 73.90 14,027,772 -0.60(-0.81%)
Mar 22, 2022 74.50 74.64 73.87 74.50 11,667,422 +0.55(+0.74%)
Mar 21, 2022 74.04 74.61 73.54 73.95 17,659,128 -0.24(-0.32%)
Mar 18, 2022 74.09 74.26 73.53 74.19 20,278,576 +0.17(+0.23%)
Mar 17, 2022 73.46 74.15 73.28 74.02 14,484,638 +0.51(+0.69%)
Mar 16, 2022 73.61 73.89 72.45 73.51 18,783,378 +0.08(+0.11%)
Mar 15, 2022 72.47 73.52 72.30 73.43 17,353,190 +1.61(+2.24%)
Mar 14, 2022 71.89 72.54 71.43 71.82 18,438,636 +0.38(+0.53%)
Mar 11, 2022 72.54 72.94 71.34 71.44 14,276,523 -0.84(-1.16%)
Mar 10, 2022 72.45 71.60 72.28 21,892,424 -0.69(-0.95%)
Mar 09, 2022 73.61 73.62 72.66 72.97 18,254,056 +0.49(+0.68%)
Mar 08, 2022 74.57 74.75 72.43 72.48 29,709,992 -2.01(-2.70%)
Mar 07, 2022 75.46 75.79 74.40 74.49 20,054,528 -1.38(-1.82%)
Mar 04, 2022 75.00 76.03 74.71 75.87 22,082,074 +0.01(+0.01%)
Mar 03, 2022 75.58 76.31 75.52 75.86 19,576,076 +0.61(+0.81%)
Mar 02, 2022 74.48 75.59 74.38 75.25 18,932,922 +0.79(+1.06%)
Mar 01, 2022 74.70 75.31 74.06 74.46 18,750,008 -0.44(-0.59%)
Feb 28, 2022 74.78 75.21 74.09 74.90 20,975,136 -1.01(-1.33%)
Feb 25, 2022 73.97 76.02 74.87 75.91 21,141,596 +2.37(+3.22%)
Feb 24, 2022 73.84 74.00 72.19 73.54 30,125,476 -1.29(-1.72%)
Feb 23, 2022 75.69 75.73 74.73 74.83 15,133,877 -0.61(-0.81%)
Feb 22, 2022 76.09 76.15 74.96 75.44 21,545,844 -0.59(-0.78%)
Feb 18, 2022 76.03 0 +0.14(+0.18%)
Feb 17, 2022 75.12 76.10 74.90 75.89 12,873,476 +0.58(+0.77%)
Feb 16, 2022 75.13 75.58 74.58 75.31 13,505,979 +0.14(+0.19%)
Feb 15, 2022 75.49 75.96 74.82 75.17 12,300,775 +0.13(+0.17%)
Feb 14, 2022 75.25 75.53 74.04 75.04 23,550,004 -0.21(-0.28%)
Feb 11, 2022 75.74 76.02 75.03 75.25 18,498,404 -0.27(-0.36%)
Feb 10, 2022 75.92 76.27 75.25 75.52 19,827,780 -0.82(-1.07%)
Feb 09, 2022 76.69 76.86 76.21 76.34 14,898,482 +0.02(+0.03%)
Feb 08, 2022 76.21 76.53 75.91 76.32 11,530,582 +0.29(+0.38%)
Feb 07, 2022 76.19 76.40 75.59 76.03 10,949,556 +0.14(+0.18%)
Feb 04, 2022 76.31 76.67 75.46 75.89 17,939,728 -0.94(-1.22%)
Feb 03, 2022 76.46 77.21 76.83 14,410,893 +0.02(+0.03%)
Feb 02, 2022 75.98 76.92 75.91 76.81 13,629,599 +0.91(+1.20%)
Feb 01, 2022 75.97 76.14 75.13 75.90 15,620,876 -0.07(-0.09%)
Jan 31, 2022 75.22 76.04 75.97 15,452,956 +0.29(+0.38%)
Jan 28, 2022 74.41 75.72 73.76 75.68 25,111,508 +0.88(+1.18%)
Jan 27, 2022 74.89 75.98 74.50 74.80 23,816,530 +0.50(+0.67%)
Jan 26, 2022 74.64 75.31 73.88 74.30 33,222,008 -0.57(-0.76%)
Jan 25, 2022 75.05 75.25 73.97 74.87 28,637,676 -0.84(-1.11%)
Jan 24, 2022 75.66 76.16 74.11 75.71 35,519,012 -0.25(-0.33%)
Jan 21, 2022 76.28 76.93 75.84 75.96 25,270,648 +0.06(+0.08%)
Jan 20, 2022 76.33 76.98 75.83 75.90 15,677,756 -0.50(-0.65%)
Jan 19, 2022 76.06 76.92 76.04 76.40 18,514,480 +0.48(+0.63%)
Jan 18, 2022 76.46 76.48 75.68 75.92 16,683,786 -1.11(-1.44%)
Jan 14, 2022 77.03 0 +0.14(+0.18%)
Jan 13, 2022 76.83 77.05 76.58 76.89 14,287,359 +0.14(+0.18%)
Jan 12, 2022 76.67 76.81 76.39 76.75 11,155,195 +0.03(+0.04%)
Jan 11, 2022 76.73 76.79 75.88 76.72 19,571,940 -0.09(-0.12%)
Jan 10, 2022 77.30 77.46 76.56 76.81 18,578,016 -0.61(-0.79%)
Jan 07, 2022 77.22 77.72 77.01 77.42 12,650,263 +0.08(+0.10%)
Jan 06, 2022 77.50 77.98 77.23 77.34 25,023,956 -0.21(-0.27%)
Jan 05, 2022 77.52 78.18 77.49 77.55 29,746,964 -0.07(-0.09%)
Jan 04, 2022 77.08 77.86 77.05 77.62 23,065,744 +0.52(+0.67%)
Jan 03, 2022 76.66 77.14 76.02 77.10 22,319,780 -0.01(-0.01%)
Dec 31, 2021 76.54 77.23 76.50 77.11 11,288,960 +0.52(+0.68%)
Dec 30, 2021 77.02 77.09 76.53 76.59 6,802,840 -0.24(-0.31%)
Dec 29, 2021 76.56 77.02 76.43 76.83 7,889,664 +0.35(+0.46%)
Dec 28, 2021 75.96 76.56 75.96 76.48 7,285,173 +0.43(+0.57%)
Dec 27, 2021 75.30 76.05 75.30 76.05 7,343,176 +0.80(+1.06%)
Dec 23, 2021 75.26 75.50 75.14 75.25 8,089,037 +0.17(+0.23%)
Dec 22, 2021 74.58 75.11 74.28 75.08 7,650,201 +0.47(+0.63%)
Dec 21, 2021 74.71 74.76 74.17 74.61 11,871,261 -0.10(-0.13%)
Dec 20, 2021 74.12 74.75 74.09 74.71 14,115,239 -0.49(-0.65%)
Dec 17, 2021 76.24 76.62 75.16 75.20 23,809,956 -1.31(-1.71%)
Dec 16, 2021 75.91 76.78 75.89 76.51 14,497,328 +0.54(+0.71%)
Dec 15, 2021 75.22 76.06 75.19 75.97 21,276,512 +0.76(+1.01%)
Dec 14, 2021 75.01 75.33 74.72 75.21 16,047,702 +0.05(+0.07%)
Dec 13, 2021 74.17 75.39 74.06 75.16 16,516,913 +0.97(+1.31%)
Dec 10, 2021 73.39 74.24 73.25 74.19 10,889,965 +1.23(+1.69%)
Dec 09, 2021 72.75 73.22 72.44 72.96 8,613,867 +0.20(+0.27%)
Dec 08, 2021 72.87 73.19 72.14 72.76 14,489,811 -0.23(-0.32%)
Dec 07, 2021 72.95 73.35 72.81 72.99 13,169,266 +0.16(+0.22%)
Dec 06, 2021 72.08 73.10 72.07 72.83 18,523,476 +1.26(+1.76%)
Dec 03, 2021 71.08 71.68 70.87 71.57 22,867,564 +0.88(+1.24%)
Dec 02, 2021 70.19 71.14 70.19 70.69 18,701,940 +0.74(+1.06%)
Dec 01, 2021 70.77 71.36 69.92 69.95 22,897,440 -0.34(-0.48%)
Nov 30, 2021 71.69 71.75 70.14 70.29 23,711,192 -1.85(-2.56%)
Nov 29, 2021 72.04 72.42 71.68 72.14 13,646,877 +0.18(+0.25%)
Nov 26, 2021 72.39 72.72 71.70 71.96 11,715,566 -0.92(-1.26%)
Nov 24, 2021 73.00 73.11 72.55 72.88 9,558,073 -0.22(-0.30%)
Nov 23, 2021 72.63 73.22 72.51 73.10 13,405,653 +0.48(+0.66%)
Nov 22, 2021 72.14 73.12 72.06 72.62 13,425,438 +0.57(+0.79%)
Nov 19, 2021 72.47 72.49 72.01 72.05 11,924,034 -0.26(-0.36%)
Nov 18, 2021 72.38 72.30 71.96 72.31 11,269,476 -0.26(-0.36%)
Nov 17, 2021 72.66 72.80 72.44 72.57 10,415,005 -0.16(-0.22%)
Nov 16, 2021 73.14 73.38 72.70 72.73 6,556,355 -0.46(-0.63%)
Nov 15, 2021 72.97 73.27 72.83 73.19 6,381,321 +0.35(+0.48%)
Nov 12, 2021 72.99 73.18 72.72 72.84 7,469,928 +0.00(+0.00%)
Nov 11, 2021 72.94 72.98 72.67 72.84 6,319,127 -0.05(-0.07%)
Nov 10, 2021 72.74 72.89 11,350,441 +0.22(+0.30%)
Nov 09, 2021 72.44 72.74 72.20 72.67 13,527,559 +0.25(+0.35%)
Nov 08, 2021 73.03 73.08 72.08 72.42 12,813,582 -0.58(-0.79%)
Nov 05, 2021 72.86 73.12 72.72 73.00 9,929,096 +0.42(+0.58%)
Nov 04, 2021 72.25 72.64 72.06 72.58 11,701,777 +0.07(+0.10%)
Nov 03, 2021 71.85 72.51 71.80 72.51 10,471,150 +0.67(+0.93%)
Nov 02, 2021 71.40 72.00 71.19 71.84 9,942,655 +0.48(+0.67%)
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.