NYSEArca - Delayed Quote USD

Consumer Staples Select Sector SPDR Fund (XLP)

74.44 +0.72 (+0.98%)
At close: 4:00 PM EDT
74.50 +0.06 (+0.08%)
After hours: 6:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 73.69 74.48 73.56 74.44 74.44 15,768,298
Apr 18, 2024 73.62 73.89 73.47 73.72 73.72 11,964,200
Apr 17, 2024 73.54 73.64 73.03 73.38 73.38 12,731,500
Apr 16, 2024 73.23 73.33 72.93 73.11 73.11 12,737,600
Apr 15, 2024 73.83 74.02 72.97 73.08 73.08 12,119,600
Apr 12, 2024 73.83 74.02 73.30 73.38 73.38 14,605,400
Apr 11, 2024 74.67 74.69 73.90 74.13 74.13 10,551,900
Apr 10, 2024 74.00 74.43 73.77 74.31 74.31 15,018,400
Apr 9, 2024 74.44 74.60 74.02 74.58 74.58 12,633,200
Apr 8, 2024 74.20 74.49 74.15 74.22 74.22 10,040,700
Apr 5, 2024 74.15 74.56 73.99 74.33 74.33 11,148,900
Apr 4, 2024 74.86 74.99 74.11 74.21 74.21 18,289,500
Apr 3, 2024 75.33 75.33 74.41 74.53 74.53 16,094,700
Apr 2, 2024 75.75 75.86 75.24 75.36 75.36 16,269,200
Apr 1, 2024 76.35 76.46 75.75 75.75 75.75 13,205,200
Mar 28, 2024 76.49 76.61 76.26 76.36 76.36 9,172,700
Mar 27, 2024 75.85 76.26 75.85 76.26 76.26 9,848,100
Mar 26, 2024 75.52 75.69 75.41 75.47 75.47 7,964,400
Mar 25, 2024 75.64 75.82 75.27 75.43 75.43 11,003,700
Mar 22, 2024 76.01 76.13 75.62 75.64 75.64 10,942,300
Mar 21, 2024 76.01 76.27 75.69 76.01 76.01 8,936,100
Mar 20, 2024 75.85 76.00 75.57 75.97 75.97 10,986,100
Mar 19, 2024 75.56 75.78 75.52 75.74 75.74 10,245,900
Mar 18, 2024 0.55 Dividend
Mar 18, 2024 74.89 75.68 74.89 75.46 75.46 10,229,000
Mar 15, 2024 75.20 75.61 75.08 75.53 74.98 14,247,900
Mar 14, 2024 76.10 76.28 75.31 75.56 75.01 14,086,100
Mar 13, 2024 75.95 76.20 75.83 76.15 75.59 9,739,500
Mar 12, 2024 75.74 76.19 75.64 75.96 75.40 10,454,900
Mar 11, 2024 75.33 75.68 75.11 75.57 75.02 9,316,500
Mar 8, 2024 75.25 75.39 74.89 75.16 74.61 13,301,600
Mar 7, 2024 75.64 75.83 75.46 75.76 75.21 9,174,900
Mar 6, 2024 75.05 75.46 74.98 75.33 74.78 11,816,200
Mar 5, 2024 74.84 75.22 74.55 74.70 74.15 15,708,400
Mar 4, 2024 74.17 74.58 74.15 74.52 73.98 15,912,700
Mar 1, 2024 74.25 74.54 73.94 74.46 73.92 15,512,000
Feb 29, 2024 74.80 74.91 74.31 74.45 73.91 14,083,400
Feb 28, 2024 74.44 74.64 74.25 74.57 74.03 6,768,700
Feb 27, 2024 74.41 74.53 74.28 74.49 73.95 8,294,300
Feb 26, 2024 74.80 74.82 74.37 74.48 73.94 11,806,000
Feb 23, 2024 74.59 75.16 74.46 74.78 74.23 12,548,300
Feb 22, 2024 73.99 74.63 73.69 74.55 74.01 11,744,900
Feb 21, 2024 74.19 74.44 73.97 74.32 73.78 13,776,600
Feb 20, 2024 73.80 74.47 73.68 74.05 73.51 15,388,700
Feb 16, 2024 73.10 73.62 72.79 73.28 72.74 15,568,300
Feb 15, 2024 72.99 73.27 72.91 73.17 72.64 14,235,700
Feb 14, 2024 72.78 72.82 72.36 72.70 72.17 15,191,300
Feb 13, 2024 73.58 73.79 72.40 72.84 72.31 21,640,600
Feb 12, 2024 73.19 73.64 72.80 73.63 73.09 13,422,900
Feb 9, 2024 73.60 73.60 73.00 73.11 72.58 20,698,800
Feb 8, 2024 73.69 74.08 73.47 73.79 73.25 16,287,600
Feb 7, 2024 74.19 74.23 73.74 73.81 73.27 7,544,100
Feb 6, 2024 73.71 73.92 73.47 73.88 73.34 11,224,200
Feb 5, 2024 74.19 74.24 73.69 73.71 73.17 14,564,700
Feb 2, 2024 74.19 74.48 73.81 74.17 73.63 23,158,000
Feb 1, 2024 72.95 74.41 72.72 74.41 73.87 20,588,700
Jan 31, 2024 73.44 73.65 72.83 72.92 72.39 17,220,600
Jan 30, 2024 72.94 73.50 72.68 73.46 72.92 11,058,900
Jan 29, 2024 72.83 73.08 72.57 73.05 72.52 9,321,900
Jan 26, 2024 72.42 72.74 72.42 72.63 72.10 7,432,800
Jan 25, 2024 71.89 72.28 71.59 72.28 71.75 12,160,900
Jan 24, 2024 72.42 72.46 71.57 71.59 71.07 12,290,500
Jan 23, 2024 72.08 72.59 72.06 72.48 71.95 13,859,600
Jan 22, 2024 71.74 72.00 71.56 71.70 71.18 15,078,600
Jan 19, 2024 72.32 72.34 71.68 72.05 71.52 11,309,600
Jan 18, 2024 72.17 72.31 71.71 72.26 71.73 10,548,800
Jan 17, 2024 72.23 72.60 72.08 72.35 71.82 9,641,400
Jan 16, 2024 72.81 72.85 72.11 72.40 71.87 11,566,900
Jan 12, 2024 72.82 72.98 72.55 72.80 72.27 7,712,800
Jan 11, 2024 72.50 72.61 72.08 72.57 72.04 9,507,800
Jan 10, 2024 72.67 73.00 72.36 72.58 72.05 11,113,300
Jan 9, 2024 72.27 72.73 72.01 72.73 72.20 7,838,600
Jan 8, 2024 72.02 72.57 71.98 72.54 72.01 9,409,000
Jan 5, 2024 72.21 72.48 71.59 72.01 71.48 12,802,200
Jan 4, 2024 72.22 72.66 72.02 72.17 71.64 10,865,000
Jan 3, 2024 72.97 73.09 72.16 72.27 71.74 13,979,700
Jan 2, 2024 71.77 72.96 71.77 72.84 72.31 12,912,000
Dec 29, 2023 71.78 72.07 71.71 72.03 71.50 10,412,300
Dec 28, 2023 71.75 71.97 71.65 71.88 71.35 6,466,000
Dec 27, 2023 71.54 71.85 71.44 71.85 71.32 7,566,700
Dec 26, 2023 71.07 71.70 71.07 71.52 71.00 6,915,800
Dec 22, 2023 70.86 71.35 70.79 71.22 70.70 7,831,800
Dec 21, 2023 70.57 70.75 70.12 70.68 70.16 10,971,900
Dec 20, 2023 71.11 71.27 70.19 70.19 69.68 16,705,400
Dec 19, 2023 71.31 71.66 71.28 71.58 71.06 8,283,200
Dec 18, 2023 0.54 Dividend
Dec 18, 2023 71.01 71.70 70.86 71.44 70.92 11,816,000
Dec 15, 2023 71.14 71.44 70.96 71.24 70.19 17,432,700
Dec 14, 2023 72.36 72.47 71.19 71.24 70.19 16,056,700
Dec 13, 2023 71.00 72.32 70.82 72.30 71.23 14,052,700
Dec 12, 2023 70.93 71.01 70.61 71.01 69.96 8,764,500
Dec 11, 2023 70.50 70.81 70.39 70.78 69.73 16,192,800
Dec 8, 2023 70.47 70.53 70.01 70.11 69.07 8,191,300
Dec 7, 2023 70.50 70.83 70.25 70.60 69.56 8,460,000
Dec 6, 2023 70.32 70.47 70.01 70.30 69.26 11,008,700
Dec 5, 2023 70.93 71.10 70.39 70.48 69.44 11,565,900
Dec 4, 2023 70.56 71.28 70.56 71.04 69.99 11,386,300
Dec 1, 2023 70.61 70.98 70.40 70.95 69.90 13,489,300
Nov 30, 2023 70.03 70.70 69.57 70.66 69.62 11,803,600
Nov 29, 2023 70.60 70.60 69.87 69.96 68.93 9,873,800
Nov 28, 2023 70.19 70.71 70.18 70.53 69.49 8,562,300
Nov 27, 2023 70.34 70.47 70.17 70.21 69.17 11,746,800
Nov 24, 2023 70.16 70.47 70.16 70.41 69.37 4,500,800
Nov 22, 2023 69.80 70.19 69.80 70.15 69.11 8,862,100
Nov 21, 2023 69.43 69.70 69.13 69.65 68.62 11,681,400
Nov 20, 2023 69.20 69.56 69.15 69.44 68.41 11,651,300
Nov 17, 2023 69.67 69.72 69.24 69.49 68.46 10,761,100
Nov 16, 2023 69.72 70.02 69.44 69.58 68.55 16,536,300
Nov 15, 2023 70.40 70.59 70.22 70.45 69.41 10,618,900
Nov 14, 2023 69.53 70.12 69.50 69.89 68.86 13,606,200
Nov 13, 2023 68.90 69.38 68.84 69.18 68.16 8,540,800
Nov 10, 2023 68.64 69.03 68.27 68.96 67.94 9,266,200
Nov 9, 2023 68.84 68.90 68.32 68.48 67.47 10,336,900
Nov 8, 2023 69.16 69.26 68.57 68.76 67.74 10,481,700
Nov 7, 2023 68.88 69.32 68.80 69.03 68.01 12,567,700
Nov 6, 2023 68.77 69.16 68.72 68.86 67.84 14,663,200
Nov 3, 2023 69.07 69.34 68.75 68.75 67.73 17,201,100
Nov 2, 2023 68.03 68.77 67.77 68.67 67.66 21,175,900
Nov 1, 2023 67.91 68.05 67.41 67.79 66.79 18,709,400
Oct 31, 2023 67.68 67.93 67.34 67.86 66.86 8,586,400
Oct 30, 2023 66.83 67.74 66.83 67.62 66.62 12,224,000
Oct 27, 2023 67.38 67.65 66.38 66.58 65.60 17,587,700
Oct 26, 2023 67.97 68.22 67.48 67.50 66.50 13,662,200
Oct 25, 2023 67.60 68.24 67.42 67.94 66.94 11,351,100
Oct 24, 2023 67.24 67.83 67.22 67.71 66.71 12,055,600
Oct 23, 2023 67.19 67.63 66.95 67.14 66.15 13,777,300
Oct 20, 2023 67.68 67.98 67.27 67.27 66.28 14,730,100
Oct 19, 2023 67.98 68.25 67.51 67.53 66.53 18,237,000
Oct 18, 2023 68.06 68.55 67.92 68.03 67.02 16,617,700
Oct 17, 2023 67.22 67.91 67.22 67.78 66.78 13,192,200
Oct 16, 2023 67.19 67.70 66.91 67.49 66.49 16,172,800
Oct 13, 2023 66.34 66.90 66.22 66.80 65.81 15,641,000
Oct 12, 2023 67.15 67.18 65.99 66.22 65.24 15,185,000
Oct 11, 2023 67.71 67.83 66.65 66.95 65.96 18,293,200
Oct 10, 2023 67.28 67.74 67.07 67.41 66.41 18,809,600
Oct 9, 2023 66.42 66.76 65.95 66.73 65.74 15,662,900
Oct 6, 2023 66.75 66.90 65.18 66.67 65.68 28,722,400
Oct 5, 2023 68.26 68.34 67.01 67.04 66.05 15,757,300
Oct 4, 2023 68.02 68.44 67.63 68.39 67.38 15,125,900
Oct 3, 2023 68.14 68.49 67.80 67.85 66.85 15,396,200
Oct 2, 2023 68.65 68.74 67.89 68.34 67.33 12,642,500
Sep 29, 2023 69.23 69.34 68.44 68.81 67.79 11,797,500
Sep 28, 2023 68.90 69.19 68.72 69.01 67.99 12,094,400
Sep 27, 2023 69.27 69.49 68.44 68.80 67.78 14,182,700
Sep 26, 2023 69.59 69.79 69.30 69.37 68.34 11,541,000
Sep 25, 2023 69.92 70.07 69.57 69.89 68.86 9,137,600
Sep 22, 2023 70.54 70.72 70.10 70.14 69.10 12,243,000
Sep 21, 2023 71.38 71.46 70.51 70.52 69.48 11,869,900
Sep 20, 2023 71.57 71.92 71.23 71.44 70.38 10,841,700
Sep 19, 2023 71.42 71.50 71.01 71.37 70.32 7,733,500
Sep 18, 2023 0.49 Dividend
Sep 18, 2023 71.80 71.83 71.24 71.54 70.48 6,841,200
Sep 15, 2023 72.50 72.76 71.99 72.05 70.51 10,891,600
Sep 14, 2023 72.12 72.70 72.09 72.65 71.09 9,356,000
Sep 13, 2023 71.82 72.10 71.67 71.92 70.38 7,863,700
Sep 12, 2023 72.36 72.38 71.64 71.70 70.16 13,300,200
Sep 11, 2023 71.80 72.38 71.80 72.32 70.77 8,450,700
Sep 8, 2023 71.64 71.71 71.42 71.70 70.16 8,323,000
Sep 7, 2023 71.57 71.87 71.32 71.61 70.08 10,149,000
Sep 6, 2023 71.44 71.60 71.21 71.44 69.91 9,050,100
Sep 5, 2023 72.01 72.28 71.52 71.52 69.99 8,634,200
Sep 1, 2023 73.00 73.04 71.90 72.14 70.60 8,346,400
Aug 31, 2023 72.86 73.12 72.75 72.76 71.20 7,731,300
Aug 30, 2023 73.10 73.36 72.93 73.13 71.56 9,679,300
Aug 29, 2023 72.79 73.05 72.38 73.01 71.45 9,502,800
Aug 28, 2023 72.66 72.88 72.50 72.75 71.19 6,914,800
Aug 25, 2023 72.32 72.60 71.97 72.42 70.87 13,088,500
Aug 24, 2023 72.35 73.00 72.00 72.02 70.48 13,797,500
Aug 23, 2023 72.37 72.60 72.25 72.60 71.05 10,796,800
Aug 22, 2023 72.30 72.38 72.02 72.12 70.58 11,496,500
Aug 21, 2023 72.83 72.97 72.22 72.53 70.98 12,005,400
Aug 18, 2023 72.63 73.17 72.56 73.02 71.46 12,334,500
Aug 17, 2023 73.48 73.67 72.64 72.75 71.19 11,798,000
Aug 16, 2023 73.93 74.14 73.37 73.46 71.89 14,814,900
Aug 15, 2023 74.22 74.34 73.60 73.63 72.05 13,257,500
Aug 14, 2023 74.90 75.10 74.30 74.43 72.84 11,483,800
Aug 11, 2023 74.71 74.99 74.53 74.80 73.20 7,472,500
Aug 10, 2023 75.07 75.53 74.58 74.68 73.08 10,357,700
Aug 9, 2023 74.76 75.22 74.64 74.83 73.23 11,912,200
Aug 8, 2023 75.21 75.29 74.52 74.72 73.12 11,413,600
Aug 7, 2023 74.79 75.34 74.77 75.26 73.65 8,875,600
Aug 4, 2023 75.50 75.68 74.58 74.65 73.05 10,022,800
Aug 3, 2023 75.57 75.76 75.36 75.40 73.79 8,774,900
Aug 2, 2023 75.04 76.08 75.04 75.61 73.99 11,509,700
Aug 1, 2023 75.65 75.97 75.28 75.34 73.73 9,376,700
Jul 31, 2023 76.00 76.23 75.46 75.75 74.13 10,057,100
Jul 28, 2023 75.98 76.40 75.78 76.10 74.47 9,672,400
Jul 27, 2023 76.13 76.31 75.32 75.32 73.71 10,008,500
Jul 26, 2023 75.70 76.21 75.58 75.99 74.36 10,506,500
Jul 25, 2023 75.83 75.92 75.51 75.90 74.28 8,576,600
Jul 24, 2023 75.61 76.03 75.54 75.92 74.29 10,692,500
Jul 21, 2023 75.49 75.84 75.40 75.63 74.01 13,836,800
Jul 20, 2023 74.80 75.47 74.64 75.37 73.76 16,106,300
Jul 19, 2023 74.22 74.81 74.17 74.73 73.13 14,718,700
Jul 18, 2023 73.99 74.61 73.75 73.98 72.40 10,124,900
Jul 17, 2023 74.00 74.31 73.79 74.06 72.47 9,496,300
Jul 14, 2023 74.05 74.41 73.83 74.28 72.69 12,475,600
Jul 13, 2023 73.85 74.16 73.55 74.03 72.45 10,581,500
Jul 12, 2023 73.68 73.92 73.56 73.72 72.14 12,680,900
Jul 11, 2023 73.50 73.66 73.11 73.55 71.98 9,812,500
Jul 10, 2023 73.57 74.16 73.35 73.44 71.87 11,953,600
Jul 7, 2023 74.25 74.25 73.41 73.46 71.89 16,405,400
Jul 6, 2023 74.28 74.47 74.05 74.43 72.84 14,881,300
Jul 5, 2023 74.44 74.69 74.35 74.62 73.02 17,579,200
Jul 3, 2023 74.06 74.75 73.86 74.75 73.15 12,817,100
Jun 30, 2023 73.70 74.28 73.64 74.17 72.58 14,266,200
Jun 29, 2023 73.24 73.65 73.00 73.53 71.96 10,018,000
Jun 28, 2023 73.76 73.81 73.20 73.60 72.02 12,800,400
Jun 27, 2023 73.68 74.17 73.66 74.10 72.51 8,965,400
Jun 26, 2023 73.78 73.91 73.26 73.88 72.30 8,955,400
Jun 23, 2023 74.39 74.39 73.74 73.78 72.20 9,706,900
Jun 22, 2023 74.22 74.38 73.98 74.27 72.68 17,247,600
Jun 21, 2023 73.54 74.08 73.26 73.84 72.26 13,633,500
Jun 20, 2023 0.53 Dividend
Jun 20, 2023 74.05 74.28 73.56 73.58 72.00 9,731,800
Jun 16, 2023 74.81 75.05 74.60 74.67 72.56 12,672,900
Jun 15, 2023 74.10 74.76 73.96 74.58 72.47 16,251,200
Jun 14, 2023 73.73 74.09 73.51 73.84 71.75 13,849,900
Jun 13, 2023 72.99 73.50 72.89 73.39 71.31 8,401,800
Jun 12, 2023 73.20 73.27 72.72 73.09 71.02 11,357,600
Jun 9, 2023 72.98 73.34 72.83 73.11 71.04 8,756,200
Jun 8, 2023 72.81 73.25 72.64 73.23 71.16 8,881,300
Jun 7, 2023 72.50 72.93 72.28 72.73 70.67 13,595,100
Jun 6, 2023 73.41 73.55 72.55 72.97 70.90 10,796,900
Jun 5, 2023 73.50 74.03 73.21 73.34 71.26 9,629,600
Jun 2, 2023 72.64 73.66 72.62 73.61 71.53 14,719,800
Jun 1, 2023 72.65 72.73 72.24 72.61 70.55 13,836,100
May 31, 2023 72.68 73.07 72.31 72.67 70.61 22,328,600
May 30, 2023 73.00 73.18 72.35 72.59 70.54 22,766,900
May 26, 2023 73.11 73.55 72.86 73.43 71.35 15,531,000
May 25, 2023 73.09 73.44 72.63 73.18 71.11 17,725,000
May 24, 2023 74.25 74.30 73.68 73.74 71.65 11,901,800
May 23, 2023 74.57 74.63 74.12 74.22 72.12 13,700,400
May 22, 2023 75.72 75.85 74.73 74.77 72.65 14,575,700
May 19, 2023 76.03 76.12 75.58 75.92 73.77 10,457,600
May 18, 2023 75.96 76.06 75.41 75.87 73.72 10,765,300
May 17, 2023 76.48 76.49 75.77 76.24 74.08 10,891,300
May 16, 2023 76.82 76.82 76.17 76.28 74.12 11,310,700
May 15, 2023 77.24 77.34 76.59 76.93 74.75 8,652,200
May 12, 2023 76.90 77.15 76.74 77.12 74.94 7,012,000
May 11, 2023 76.57 76.87 76.15 76.82 74.65 11,790,600
May 10, 2023 76.73 77.06 76.06 76.59 74.42 12,259,100
May 9, 2023 76.96 76.96 76.57 76.71 74.54 6,939,500
May 8, 2023 76.91 77.05 76.69 76.95 74.77 8,069,200
May 5, 2023 76.59 77.24 76.50 77.18 75.00 10,479,100
May 4, 2023 76.74 76.86 76.22 76.47 74.31 11,682,600
May 3, 2023 77.06 77.38 76.64 76.66 74.49 11,656,600
May 2, 2023 77.43 77.47 76.51 77.29 75.10 19,136,000
May 1, 2023 77.31 77.82 77.29 77.50 75.31 10,860,800
Apr 28, 2023 77.23 77.58 77.04 77.44 75.25 9,757,600
Apr 27, 2023 76.22 77.11 76.17 77.03 74.85 11,287,800
Apr 26, 2023 76.42 76.72 76.14 76.18 74.02 8,778,800
Apr 25, 2023 76.86 77.37 76.69 76.78 74.61 12,179,700
Apr 24, 2023 76.57 76.93 76.57 76.88 74.70 8,723,100
Apr 21, 2023 76.53 76.97 76.41 76.57 74.40 10,431,000
Apr 20, 2023 75.57 76.26 75.53 76.02 73.87 7,329,500

Related Tickers