Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 2:10AM ET - U.S. Markets open in 7 hours and 20 minutes. Dow Up 0.29% Nasdaq Up 0.32%
Consumer Staples Select Sector SPDR (XLP)On Nov 25: 27.13  Down 0.05 (0.18%)  
MORE ON XLP
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0927.2427.2427.1227.134,851,80027.13
24-Nov-0927.0627.2127.0227.184,566,00027.18
23-Nov-0927.0627.2327.0627.124,272,10027.12
20-Nov-0926.7426.9726.7426.895,682,80026.89
19-Nov-0926.8426.9126.6526.856,202,30026.85
18-Nov-0927.0227.0226.8026.986,226,30026.98
17-Nov-0926.8527.0026.8527.004,238,70027.00
16-Nov-0926.7727.0126.7726.875,216,00026.87
13-Nov-0926.6426.7726.5126.724,050,00026.72
12-Nov-0926.6726.8026.5226.544,785,20026.54
11-Nov-0926.7626.7626.5726.707,192,40026.70
10-Nov-0926.6226.7626.5326.623,515,40026.62
9-Nov-0926.4126.6326.2626.635,407,20026.63
6-Nov-0926.0126.2425.9626.204,572,00026.20
5-Nov-0925.9026.1625.7726.1311,922,00026.13
4-Nov-0925.9526.2525.9426.018,039,00026.01
3-Nov-0925.9726.0825.7825.9118,182,50025.91
2-Nov-0925.8326.1225.8326.088,836,60026.08
30-Oct-0926.2126.3025.8025.838,113,50025.83
29-Oct-0926.0626.2925.9426.249,849,60026.24
28-Oct-0925.8126.0625.7925.8214,674,90025.82
27-Oct-0925.9026.0325.7925.896,461,80025.89
26-Oct-0926.0526.2725.8325.875,801,50025.87
23-Oct-0926.4026.4025.9926.076,902,90026.07
22-Oct-0926.2426.4526.1326.335,120,30026.33
21-Oct-0926.4526.6626.2326.2911,709,20026.29
20-Oct-0926.5026.6626.4426.498,234,70026.49
19-Oct-0926.4126.6426.3726.5210,552,70026.52
16-Oct-0926.1526.4526.1526.374,825,80026.37
15-Oct-0926.0126.2725.9726.233,667,80026.23
14-Oct-0926.1426.1425.9426.034,402,20026.03
13-Oct-0926.0226.0225.8425.942,224,30025.94
12-Oct-0925.9026.1225.9026.031,902,80026.03
9-Oct-0925.8925.9425.7925.923,633,70025.92
8-Oct-0925.7425.9225.7325.863,002,70025.86
7-Oct-0925.6325.7125.5725.714,390,30025.71
6-Oct-0925.4125.6525.4125.605,368,00025.60
5-Oct-0925.2925.4025.1025.374,912,70025.37
2-Oct-0925.0925.4025.0925.315,437,50025.31
1-Oct-0925.3925.4625.1625.2310,605,10025.23
30-Sep-0925.5025.5325.2025.465,376,50025.46
29-Sep-0925.4225.5625.3825.414,600,50025.41
28-Sep-0925.1625.4525.1625.295,071,80025.29
25-Sep-0925.3225.3925.1925.244,413,00025.24
24-Sep-0925.4125.5025.2225.245,439,00025.24
23-Sep-0925.4425.6825.3725.375,099,70025.37
22-Sep-0925.4425.4425.2525.373,232,90025.37
21-Sep-0925.3725.3925.2325.325,289,60025.32
18-Sep-0925.2225.4325.1725.4010,221,90025.40
18-Sep-09 $ 0.179 Dividend
17-Sep-0925.3625.4425.2325.257,982,90025.07
16-Sep-0925.2525.3425.0825.346,051,70025.16
15-Sep-0925.3625.3725.0725.144,470,40024.96
14-Sep-0925.1225.3625.1025.273,836,60025.09
11-Sep-0925.3825.3825.2125.336,393,00025.15
10-Sep-0925.1025.2625.0925.225,525,00025.04
9-Sep-0925.1025.1524.9725.044,949,40024.86
8-Sep-0924.9725.1124.9125.059,057,20024.87
4-Sep-0924.7024.8924.6724.844,520,40024.66
3-Sep-0924.8524.8524.5124.664,783,50024.49
2-Sep-0924.5524.6724.4824.614,708,60024.44
1-Sep-0924.7124.9324.5224.595,901,80024.42
31-Aug-0924.7224.8524.6324.823,750,00024.64
28-Aug-0924.9124.9424.6624.772,780,30024.59
27-Aug-0924.9424.9424.6924.873,329,50024.69
26-Aug-0924.8224.9924.7724.873,094,10024.69
25-Aug-0924.7525.0124.7324.794,690,60024.61
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions