XLP Historical Prices | SPDR Select Sector Fund - Consu Stock

Dow

0.91% Nasdaq

0.87%

Consumer Staples Select Sector SPDR (XLP)

-NYSEArca

41.21 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 25, 2012	33.93	34.03	33.82	33.89	2,864,500	32.89
May 24, 2012	33.64	33.93	33.63	33.92	6,473,200	32.92
May 23, 2012	33.62	33.70	33.36	33.60	6,277,500	32.61
May 22, 2012	33.65	33.82	33.58	33.69	4,275,500	32.69
May 21, 2012	33.62	33.67	33.42	33.65	4,945,000	32.66
May 18, 2012	33.77	33.81	33.45	33.52	7,303,300	32.53
May 17, 2012	33.99	34.04	33.71	33.72	5,267,000	32.72
May 16, 2012	33.91	34.08	33.88	33.96	4,610,600	32.96
May 15, 2012	33.81	34.07	33.79	33.85	3,297,400	32.85
May 14, 2012	33.85	34.01	33.75	33.89	6,938,000	32.89
May 11, 2012	34.05	34.22	34.00	34.03	3,289,600	33.02
May 10, 2012	34.04	34.22	34.04	34.12	3,172,100	33.11
May 9, 2012	33.90	34.10	33.78	33.88	6,840,000	32.88
May 8, 2012	33.98	34.10	33.90	34.05	8,638,300	33.04
May 7, 2012	34.00	34.20	34.00	34.13	4,204,700	33.12
May 4, 2012	34.32	34.37	34.08	34.08	4,985,200	33.07
May 3, 2012	34.35	34.44	34.26	34.35	2,322,700	33.34
May 2, 2012	34.26	34.40	34.16	34.30	10,755,000	33.29
May 1, 2012	34.18	34.41	34.09	34.27	5,091,000	33.26
Apr 30, 2012	34.24	34.24	34.10	34.18	5,605,200	33.17
Apr 27, 2012	34.32	34.37	34.25	34.27	4,944,100	33.26
Apr 26, 2012	34.05	34.39	34.00	34.32	4,135,100	33.31
Apr 25, 2012	33.90	34.08	33.86	34.01	5,500,500	33.01
Apr 24, 2012	33.86	33.96	33.76	33.79	5,679,500	32.79
Apr 23, 2012	34.00	34.02	33.70	33.78	5,378,200	32.78
Apr 20, 2012	34.08	34.37	34.03	34.31	5,243,400	33.30
Apr 19, 2012	34.16	34.16	33.87	34.00	6,954,000	33.00
Apr 18, 2012	34.06	34.18	34.01	34.11	6,363,000	33.10
Apr 17, 2012	33.98	34.20	33.91	34.11	5,715,900	33.10
Apr 16, 2012	33.74	33.88	33.64	33.77	5,805,600	32.77
Apr 13, 2012	33.59	33.81	33.59	33.63	5,539,400	32.64
Apr 12, 2012	33.58	33.66	33.47	33.63	2,666,500	32.64
Apr 11, 2012	33.62	33.74	33.51	33.61	14,575,600	32.62
Apr 10, 2012	33.70	33.71	33.42	33.44	7,105,400	32.45
Apr 9, 2012	33.76	33.82	33.70	33.74	2,747,700	32.74
Apr 5, 2012	33.98	34.07	33.88	34.05	4,562,600	33.04
Apr 4, 2012	34.00	34.20	33.98	34.05	5,436,200	33.04
Apr 3, 2012	34.24	34.35	34.03	34.16	4,460,900	33.15
Apr 2, 2012	34.08	34.42	34.08	34.35	9,978,900	33.34
Mar 30, 2012	33.95	34.15	33.92	34.08	3,775,800	33.07
Mar 29, 2012	33.78	33.90	33.64	33.88	5,045,100	32.88
Mar 28, 2012	33.95	33.98	33.80	33.89	3,537,200	32.89
Mar 27, 2012	34.10	34.13	33.96	33.97	3,310,600	32.97
Mar 26, 2012	33.82	34.02	33.80	33.99	5,562,300	32.99
Mar 23, 2012	33.72	33.77	33.60	33.76	3,105,900	32.76
Mar 22, 2012	33.58	33.74	33.48	33.68	5,471,000	32.69
Mar 21, 2012	33.56	33.72	33.54	33.65	4,171,100	32.66
Mar 20, 2012	33.48	33.66	33.45	33.60	4,792,900	32.61
Mar 19, 2012	33.58	33.66	33.49	33.62	4,210,100	32.63
Mar 16, 2012	33.69	33.69	33.55	33.60	5,354,200	32.61
Mar 16, 2012	0.178 Dividend
Mar 15, 2012	33.71	33.82	33.63	33.80	5,293,400	32.63
Mar 14, 2012	33.80	33.84	33.67	33.74	5,727,500	32.57
Mar 13, 2012	33.69	33.84	33.63	33.84	5,126,200	32.67
Mar 12, 2012	33.39	33.64	33.39	33.59	7,409,600	32.43
Mar 9, 2012	33.37	33.49	33.31	33.47	5,234,200	32.31
Mar 8, 2012	33.24	33.40	33.24	33.36	5,795,400	32.20
Mar 7, 2012	33.15	33.17	32.98	33.13	7,278,800	31.98
Mar 6, 2012	33.16	33.27	33.07	33.08	9,765,800	31.93
Mar 5, 2012	33.19	33.41	33.18	33.36	6,070,600	32.20
Mar 2, 2012	33.15	33.28	33.13	33.21	4,036,500	32.06
Mar 1, 2012	33.25	33.30	32.87	33.18	7,825,200	32.03
Feb 29, 2012	33.14	33.35	33.13	33.23	12,843,400	32.08
Feb 28, 2012	33.07	33.18	33.01	33.17	4,875,800	32.02
Feb 27, 2012	32.95	33.12	32.85	33.06	5,540,300	31.91
Feb 24, 2012	33.00	33.08	32.97	33.06	4,660,400	31.91
Feb 23, 2012	32.71	33.00	32.70	32.95	4,280,000	31.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XLP

Quotes

Charts

News & Info

ETF

Analyst

Consumer Staples Select Sector SPDR (XLP)