Mail

XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	58.24	58.70	57.91	58.65	58.65	10,937,800
May 26, 2020	58.28	58.38	57.67	57.78	57.78	10,487,200
May 22, 2020	57.29	57.52	57.16	57.47	57.47	7,216,300
May 21, 2020	57.82	57.83	57.15	57.27	57.27	13,913,900
May 20, 2020	57.71	57.94	57.36	57.91	57.91	8,519,600
May 19, 2020	58.38	58.41	57.23	57.23	57.23	15,313,100
May 18, 2020	58.30	58.60	57.88	58.30	58.30	15,214,100
May 15, 2020	56.88	57.56	56.68	57.39	57.39	20,847,900
May 14, 2020	56.75	57.04	55.99	56.89	56.89	11,793,500
May 13, 2020	57.50	57.82	56.69	57.03	57.03	12,186,800
May 12, 2020	58.23	58.55	57.55	57.55	57.55	20,587,300
May 11, 2020	57.86	58.49	57.80	58.04	58.04	8,807,200
May 08, 2020	57.42	58.24	57.39	58.12	58.12	13,405,000
May 07, 2020	57.45	57.53	56.73	56.85	56.85	11,203,600
May 06, 2020	57.74	57.90	56.96	57.01	57.01	10,700,100
May 05, 2020	57.82	58.26	57.57	57.64	57.64	9,705,200
May 04, 2020	57.51	57.72	57.02	57.59	57.59	11,314,200
May 01, 2020	57.94	58.43	57.38	57.62	57.62	13,023,600
Apr 30, 2020	58.79	58.82	57.92	58.26	58.26	16,396,500
Apr 29, 2020	59.51	59.51	58.40	58.96	58.96	16,038,500
Apr 28, 2020	59.56	59.64	58.96	59.21	59.21	13,608,800
Apr 27, 2020	59.07	59.15	58.65	58.88	58.88	11,024,000
Apr 24, 2020	58.43	58.90	58.23	58.71	58.71	9,638,300
Apr 23, 2020	58.47	58.85	57.99	58.09	58.09	21,074,200
Apr 22, 2020	58.75	58.94	58.14	58.61	58.61	15,086,800
Apr 21, 2020	58.47	58.81	57.84	58.05	58.05	13,021,900
Apr 20, 2020	59.90	60.32	59.26	59.31	59.31	9,263,900
Apr 17, 2020	60.32	60.70	59.51	60.50	60.50	12,083,100
Apr 16, 2020	59.51	59.81	58.75	59.59	59.59	14,486,100
Apr 15, 2020	59.35	59.72	58.76	59.20	59.20	12,553,400
Apr 14, 2020	58.69	60.22	58.46	60.15	60.15	17,745,300
Apr 13, 2020	57.94	58.24	57.14	57.70	57.70	10,679,500
Apr 09, 2020	57.75	59.02	57.61	58.13	58.13	20,376,000
Apr 08, 2020	57.17	57.91	56.53	57.59	57.59	13,877,400
Apr 07, 2020	58.30	58.76	56.74	56.75	56.75	22,985,400
Apr 06, 2020	56.73	57.81	55.92	57.41	57.41	14,835,200
Apr 03, 2020	54.70	55.52	54.47	55.35	55.35	15,374,100
Apr 02, 2020	52.81	55.23	52.68	54.92	54.92	14,748,100
Apr 01, 2020	52.99	54.38	52.86	53.55	53.55	11,979,800
Mar 31, 2020	55.40	55.67	54.34	54.47	54.47	15,203,200
Mar 30, 2020	54.03	55.76	54.03	55.60	55.60	15,892,600
Mar 27, 2020	52.59	54.99	52.50	53.51	53.51	26,004,700
Mar 26, 2020	51.59	54.12	51.38	53.76	53.76	25,754,100
Mar 25, 2020	51.00	52.61	50.08	50.97	50.97	25,526,400
Mar 24, 2020	50.75	51.40	49.80	51.11	51.11	28,041,800
Mar 23, 2020	50.01	50.60	47.66	48.63	48.63	31,822,200
Mar 23, 2020	0.287 Dividend
Mar 20, 2020	54.04	54.06	49.96	50.40	50.11	26,903,700
Mar 19, 2020	55.16	55.44	53.39	53.89	53.58	26,807,900
Mar 18, 2020	54.75	57.00	53.30	55.75	55.43	35,524,900
Mar 17, 2020	53.79	57.45	53.67	57.22	56.89	32,318,100
Mar 16, 2020	51.35	55.57	50.78	52.77	52.47	27,436,800
Mar 13, 2020	54.77	56.63	52.76	56.61	56.29	24,835,800
Mar 12, 2020	53.89	56.71	51.91	52.17	51.87	26,713,800
Mar 11, 2020	59.05	59.36	56.87	57.58	57.25	17,759,800
Mar 10, 2020	60.10	60.65	57.89	60.55	60.21	28,174,800
Mar 09, 2020	58.14	60.50	58.00	58.86	58.52	19,126,300
Mar 06, 2020	60.39	61.89	59.94	61.54	61.19	24,800,200
Mar 05, 2020	61.83	62.86	61.40	62.03	61.68	16,556,300
Mar 04, 2020	61.11	63.25	61.03	63.22	62.86	26,214,300
Mar 03, 2020	61.18	62.20	59.82	60.26	59.92	35,237,500
Mar 02, 2020	58.11	61.14	58.11	61.09	60.74	27,103,100
Feb 28, 2020	57.81	58.00	56.04	57.99	57.66	50,978,800
Feb 27, 2020	61.12	61.67	59.15	59.16	58.82	39,091,800
Feb 26, 2020	62.21	62.78	61.64	61.67	61.32	26,066,400
Feb 25, 2020	63.20	63.51	61.81	62.02	61.67	25,721,400
Feb 24, 2020	63.77	64.26	63.09	63.16	62.80	19,892,700
Feb 21, 2020	64.36	64.79	64.34	64.65	64.28	10,027,800
Feb 20, 2020	64.38	64.59	63.94	64.54	64.17	13,397,700
Feb 19, 2020	64.57	64.74	64.46	64.49	64.12	4,971,300
Feb 18, 2020	64.70	64.84	64.43	64.56	64.19	6,902,300
Feb 14, 2020	64.71	64.81	64.58	64.79	64.42	5,421,200
Feb 13, 2020	64.12	64.75	64.03	64.64	64.27	7,950,900
Feb 12, 2020	64.37	64.39	64.13	64.26	63.89	8,479,000
Feb 11, 2020	64.63	64.63	64.24	64.29	63.92	8,375,700
Feb 10, 2020	64.29	64.65	64.27	64.53	64.16	7,394,100
Feb 07, 2020	64.18	64.39	63.99	64.26	63.89	14,849,000
Feb 06, 2020	64.14	64.52	64.01	64.18	63.81	9,628,500
Feb 05, 2020	63.77	64.10	63.69	64.07	63.71	20,911,400
Feb 04, 2020	63.68	63.99	63.43	63.56	63.20	14,290,900
Feb 03, 2020	63.41	63.65	63.13	63.18	62.82	21,797,600
Jan 31, 2020	63.93	64.21	63.00	63.18	62.82	15,280,000
Jan 30, 2020	63.18	63.95	63.14	63.90	63.54	13,824,800
Jan 29, 2020	63.52	63.57	63.15	63.15	62.79	8,300,800
Jan 28, 2020	63.43	63.66	63.37	63.47	63.11	7,899,500
Jan 27, 2020	63.05	63.69	63.01	63.39	63.03	8,748,400
Jan 24, 2020	64.08	64.16	63.39	63.59	63.23	11,935,100
Jan 23, 2020	63.88	64.20	63.64	64.03	63.67	14,563,100
Jan 22, 2020	64.06	64.24	64.04	64.09	63.73	8,046,500
Jan 21, 2020	63.73	64.07	63.51	64.04	63.68	11,300,300
Jan 17, 2020	63.70	63.96	63.62	63.82	63.46	14,902,700
Jan 16, 2020	63.62	63.76	63.55	63.71	63.35	8,048,600
Jan 15, 2020	63.04	63.67	63.01	63.54	63.18	12,454,300
Jan 14, 2020	62.99	63.12	62.91	63.09	62.73	7,512,300
Jan 13, 2020	62.68	63.08	62.65	63.07	62.71	9,625,700
Jan 10, 2020	62.76	62.85	62.58	62.66	62.30	7,410,800
Jan 09, 2020	62.45	62.71	62.30	62.70	62.34	6,854,500
Jan 08, 2020	62.08	62.52	61.96	62.26	61.91	11,451,400
Jan 07, 2020	62.32	62.38	61.98	62.03	61.68	15,607,600
Jan 06, 2020	62.29	62.59	62.18	62.51	62.15	22,541,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...