XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201849.8449.9249.5449.8049.809,843,796
May 23, 201849.5549.8949.4849.8449.8418,099,400
May 22, 201849.8450.0949.5749.6649.669,383,800
May 21, 201849.7349.9249.6049.7549.757,928,400
May 18, 201849.7349.8149.3549.5449.5415,664,700
May 17, 201849.8349.9749.6849.8549.8519,572,900
May 16, 201849.4849.8049.4149.6849.6812,151,300
May 15, 201849.2849.4649.0649.3349.3322,686,900
May 14, 201849.6149.7049.4449.5249.526,708,100
May 11, 201849.6349.8849.3949.5449.5410,065,200
May 10, 201849.4849.7949.4149.5449.5410,242,700
May 09, 201849.0949.3748.9949.2549.259,228,200
May 08, 201849.2749.3248.9649.1849.188,290,800
May 07, 201849.8049.8949.2749.3849.389,665,300
May 04, 201848.9449.9448.8949.6949.6913,132,400
May 03, 201849.1549.2648.7648.9848.9816,634,400
May 02, 201849.8749.9248.9249.0349.0318,818,900
May 01, 201850.2650.2949.6650.0150.0110,927,100
Apr 30, 201850.8651.0950.3650.4550.4513,892,700
Apr 27, 201850.3950.9450.3450.7750.7711,096,100
Apr 26, 201850.3150.7050.1550.5050.5011,009,900
Apr 25, 201850.0950.4149.8950.2050.2019,012,500
Apr 24, 201850.5250.5849.7650.1150.1118,771,500
Apr 23, 201850.5350.5850.2050.4350.4312,344,900
Apr 20, 201851.2351.4050.3450.4950.4919,102,700
Apr 19, 201852.1652.2051.0851.3551.3523,643,100
Apr 18, 201853.2453.3652.7852.8852.8814,496,600
Apr 17, 201853.3053.4152.9953.2853.288,131,300
Apr 16, 201852.7353.4652.6653.1653.167,804,700
Apr 13, 201852.5552.6952.3352.5952.598,836,700
Apr 12, 201852.6352.7952.3052.3352.339,843,700
Apr 11, 201852.3652.6852.3052.4152.419,025,200
Apr 10, 201852.6952.7852.2352.5152.5113,041,900
Apr 09, 201852.5852.9252.2452.3952.3914,686,700
Apr 06, 201852.8053.2352.1652.4252.4213,113,400
Apr 05, 201852.9253.1752.6452.9652.9618,235,800
Apr 04, 201851.6953.0251.6352.8352.8328,012,500
Apr 03, 201851.5752.1551.4152.0252.0224,860,600
Apr 02, 201852.4752.5751.1151.3451.3428,604,800
Mar 29, 201852.4852.9552.4852.6352.6313,272,800
Mar 28, 201851.7352.5351.7152.2752.2732,397,500
Mar 27, 201851.6852.1051.3351.5651.5617,326,800
Mar 26, 201851.2451.6451.0851.5951.5912,374,700
Mar 23, 201851.6851.8950.8150.8650.8615,936,400
Mar 22, 201851.7852.1951.4651.5051.5015,584,100
Mar 21, 201852.2952.5051.8251.9351.9317,028,500
Mar 20, 201852.8153.0252.4152.5852.589,888,200
Mar 19, 201853.2153.3152.5452.7352.7310,714,700
Mar 16, 201853.2353.5653.2053.2553.259,629,100
Mar 16, 20180.299 Dividend
Mar 15, 201853.8454.0853.3853.5353.239,280,100
Mar 14, 201854.5954.6053.8053.9153.6113,519,000
Mar 13, 201854.6754.7754.3754.4654.1612,406,100
Mar 12, 201854.6254.9154.4054.5054.2010,915,700
Mar 09, 201854.4054.6154.2054.6054.3011,486,800
Mar 08, 201853.7954.2753.7054.2553.9510,725,100
Mar 07, 201853.7453.9753.4753.7653.4612,592,900
Mar 06, 201854.2354.3053.8254.2553.9520,784,300
Mar 05, 201853.4554.2753.4554.2153.9118,859,700
Mar 02, 201853.0953.8352.9753.7453.4425,965,400
Mar 01, 201853.2853.7952.8253.2952.9927,808,600
Feb 28, 201854.2954.3253.4153.4153.1113,726,400
Feb 27, 201854.7254.8553.9653.9753.679,832,600
Feb 26, 201854.4454.7354.2954.6954.3810,100,400
Feb 23, 201853.9454.3653.7554.3554.0510,321,100
Feb 22, 201853.8054.2353.7353.8353.5310,239,200
Feb 21, 201854.4254.5853.6753.6953.3915,207,400
Feb 20, 201855.0055.0054.2854.3454.0416,069,800
Feb 16, 201855.4055.8455.1055.6055.2911,591,600
Feb 15, 201854.6855.3854.4555.3855.0714,788,900
Feb 14, 201854.2254.6653.9454.4854.1820,370,500
Feb 13, 201854.0654.6554.0554.5154.2111,994,500
Feb 12, 201854.0254.5253.8954.2653.9621,013,600
Feb 09, 201854.0154.1052.6653.7153.4134,912,000
Feb 08, 201854.9155.0253.5853.6053.3032,928,400
Feb 07, 201854.9055.8054.7254.7854.4717,526,900
Feb 06, 201853.5355.1353.2455.0254.7138,881,700
Feb 05, 201856.2356.5754.3954.4254.1239,487,500
Feb 02, 201857.2957.4456.4356.4756.1515,569,100
Feb 01, 201857.6057.9057.4357.5757.2514,094,500
Jan 31, 201858.1458.2957.5957.8257.5013,757,000
Jan 30, 201858.0858.5857.9458.0957.7710,898,100
Jan 29, 201858.8158.9558.4458.4858.1510,760,800
Jan 26, 201858.3258.7358.2458.7158.386,342,700
Jan 25, 201858.5058.7458.1358.4358.1012,144,600
Jan 24, 201858.4358.4758.1258.4058.0716,603,500
Jan 23, 201858.2058.4458.0158.2857.9510,908,900
Jan 22, 201858.0058.4757.9758.4758.147,871,600
Jan 19, 201857.6058.0957.5458.0357.719,962,800
Jan 18, 201857.5557.6557.2957.3957.0712,423,300
Jan 17, 201857.1057.7757.0557.5657.2412,549,700
Jan 16, 201856.7657.1156.7356.9156.5913,806,700
Jan 12, 201856.7256.9256.5356.6556.337,308,900
Jan 11, 201856.8256.8256.5356.6356.3111,500,800
Jan 10, 201856.8556.8656.3356.7156.399,663,500
Jan 09, 201857.1457.2756.9856.9956.678,357,600
Jan 08, 201856.8557.1256.8257.0756.7512,891,000
Jan 05, 201856.7756.9756.6456.9356.6115,555,100
Jan 04, 201856.6756.9556.5356.6856.3615,455,100
Jan 03, 201856.6356.7256.4756.5256.2017,950,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...