XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201952.3752.7452.1252.5952.5923,004,700
Jan 22, 201952.3152.4151.5551.9751.9720,877,700
Jan 18, 201952.1352.6152.0752.4552.4511,957,600
Jan 17, 201951.5351.9451.4751.8351.8310,196,400
Jan 16, 201951.8751.8751.4251.6151.6113,484,700
Jan 15, 201951.3751.9451.3451.8951.8911,447,700
Jan 14, 201951.5051.6151.3051.3851.387,811,500
Jan 11, 201951.5951.6651.3551.6351.6311,732,400
Jan 10, 201951.0851.5750.9451.4851.4832,431,700
Jan 09, 201951.6551.7051.0651.1851.1815,684,500
Jan 08, 201951.4951.7951.2451.6651.6628,273,800
Jan 07, 201951.1351.5350.7351.1951.1915,143,300
Jan 04, 201950.5251.2650.4151.2651.2619,003,300
Jan 03, 201950.3950.9150.1150.1950.1922,074,800
Jan 02, 201950.2450.6449.9550.4850.4820,459,000
Dec 31, 201850.7050.8250.3150.7850.7814,959,600
Dec 28, 201850.9451.1550.3750.5750.5724,436,600
Dec 27, 201849.7850.6149.0450.5750.5735,926,900
Dec 26, 201848.8350.0948.3350.0950.0926,670,600
Dec 24, 201850.0550.2248.6948.7348.7323,086,800
Dec 21, 201850.7251.8350.1850.1850.1838,484,500
Dec 21, 20180.464 Dividend
Dec 20, 201851.8751.8950.6851.1750.7143,415,000
Dec 19, 201852.8653.2851.8652.1051.6346,289,600
Dec 18, 201853.3853.4952.3152.6152.1327,349,700
Dec 17, 201854.3754.5052.9253.2452.7627,324,100
Dec 14, 201855.0955.1654.3754.5054.0120,262,700
Dec 13, 201855.1755.6255.1055.4454.9416,987,800
Dec 12, 201855.5155.6855.0755.1054.6018,735,200
Dec 11, 201855.1055.5754.8755.1754.6725,677,400
Dec 10, 201855.0355.0353.8854.7254.2244,469,000
Dec 07, 201855.3755.5754.4854.7254.2223,139,500
Dec 06, 201855.1855.4454.2555.4254.9232,514,000
Dec 04, 201856.4156.6255.3355.3654.8627,634,900
Dec 03, 201856.4656.4655.7356.3155.8020,855,900
Nov 30, 201855.8956.4055.7556.2655.7516,551,900
Nov 29, 201855.7256.0755.6555.9055.3913,285,000
Nov 28, 201855.2655.8255.0955.8155.3021,973,700
Nov 27, 201854.7755.3754.7455.3554.8515,954,400
Nov 26, 201854.8755.1454.5954.8654.3613,125,400
Nov 23, 201854.5555.0354.4254.7954.298,700,800
Nov 21, 201855.0155.1454.4854.6054.1016,604,400
Nov 20, 201855.8056.0854.8955.0454.5433,023,200
Nov 19, 201856.0856.3955.7455.9755.4616,727,200
Nov 16, 201855.8956.2855.6956.0655.5515,212,800
Nov 15, 201855.8255.9255.3955.9255.4125,604,700
Nov 14, 201856.4956.4955.7456.0155.5017,577,600
Nov 13, 201856.5556.7656.1256.3955.8823,146,500
Nov 12, 201856.6656.9856.4156.5256.0115,950,700
Nov 09, 201856.4757.0056.4756.8256.3018,510,900
Nov 08, 201856.1856.5856.1756.4955.9812,890,200
Nov 07, 201856.3756.4855.8756.4655.9515,067,100
Nov 06, 201855.7956.1655.6056.1455.6315,626,500
Nov 05, 201855.2055.9555.1255.8055.2919,972,200
Nov 02, 201855.4055.4754.6355.1154.6128,704,100
Nov 01, 201855.1355.5754.8555.4054.9022,589,800
Oct 31, 201855.5255.5254.5755.0154.5130,135,100
Oct 30, 201854.8255.5854.6855.5355.0333,148,100
Oct 29, 201854.2054.8353.9554.4553.9631,687,500
Oct 26, 201854.5054.6553.5953.8353.3439,310,600
Oct 25, 201854.6255.0854.1554.8854.3830,018,200
Oct 24, 201854.5655.5254.4054.7554.2536,761,900
Oct 23, 201853.9654.6653.6554.5254.0330,466,600
Oct 22, 201854.7954.8654.1354.2853.7916,645,700
Oct 19, 201854.0854.8554.0854.6954.1928,312,300
Oct 18, 201853.6054.0853.3053.4752.9919,370,300
Oct 17, 201853.2453.6653.0553.5453.0515,837,800
Oct 16, 201852.8353.3752.6453.2952.8115,468,600
Oct 15, 201852.2353.0852.2352.7052.2215,892,000
Oct 12, 201852.3152.5651.9252.3851.9126,263,000
Oct 11, 201853.2653.5451.9252.0951.6244,523,200
Oct 10, 201853.8854.2953.3253.4152.9326,121,600
Oct 09, 201854.2054.3253.9354.0653.5713,477,200
Oct 08, 201853.3954.2553.3954.1853.6914,908,300
Oct 05, 201853.3853.6553.3653.4452.9613,903,100
Oct 04, 201853.4753.5753.0953.4953.0019,964,000
Oct 03, 201854.3254.3853.5553.6253.1315,192,700
Oct 02, 201853.8654.3253.7354.2053.719,592,400
Oct 01, 201854.0154.0953.8353.8953.408,725,500
Sep 28, 201853.7954.0053.7453.9353.449,249,700
Sep 27, 201853.7454.2053.5953.8553.368,892,800
Sep 26, 201854.0254.3353.8553.9253.4310,369,900
Sep 25, 201854.3454.4653.8353.8653.378,348,300
Sep 24, 201854.8354.9554.1454.1853.6910,648,700
Sep 21, 201855.0255.1154.9155.0254.5210,307,900
Sep 21, 20180.388 Dividend
Sep 20, 201854.7855.3354.7855.3254.4311,817,800
Sep 19, 201854.6854.9154.5554.6353.757,791,600
Sep 18, 201854.9154.9354.5154.7353.8515,638,500
Sep 17, 201854.7254.9854.6054.9654.0810,279,600
Sep 14, 201854.8654.8754.4854.7653.888,925,200
Sep 13, 201855.0155.0354.6054.9154.039,746,500
Sep 12, 201854.3655.1154.3354.9954.1115,220,000
Sep 11, 201854.4954.5554.2454.3653.498,121,600
Sep 10, 201854.5054.8854.5054.5653.698,361,600
Sep 07, 201854.3154.4153.9954.3753.509,247,300
Sep 06, 201854.3154.5154.1354.4853.6112,333,800
Sep 05, 201853.5554.3353.4954.3353.4614,723,800
Sep 04, 201853.7153.9453.5653.7152.859,571,100
Aug 31, 201853.8053.9753.5653.7852.9210,472,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...