U.S. Markets open in 6 hrs 27 mins

Consumer Staples Select Sector SPDR Fund (XLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.33+0.20 (+0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202172.7072.9472.4972.8372.83601,070,000
Sep 02, 202172.7973.0472.6672.9272.92662,330,000
Sep 01, 202172.3272.7172.1972.6472.64839,910,000
Aug 31, 202172.1672.3471.9872.2672.26803,700,000
Aug 30, 202171.8072.1771.7372.1072.10564,580,000
Aug 27, 202171.6071.9171.3671.7871.78912,560,000
Aug 26, 202171.7671.8171.2971.5371.531,307,770,000
Aug 25, 202171.9372.0371.6171.8671.86800,740,000
Aug 24, 202172.4972.5171.8871.9871.98849,420,000
Aug 23, 202172.7772.9072.5072.5372.53879,350,000
Aug 20, 202172.6373.0572.3672.7672.761,045,450,000
Aug 19, 202171.7472.7971.7072.6472.641,303,560,000
Aug 18, 202172.8372.9472.0172.0672.061,066,920,000
Aug 17, 202172.8073.2572.6372.9772.971,566,600,000
Aug 16, 202172.5172.9572.3872.9372.93790,310,000
Aug 13, 202172.0072.5871.8972.5172.51880,850,000
Aug 12, 202171.9972.0471.7871.9171.91643,210,000
Aug 11, 202171.8972.2471.8371.9571.951,499,270,000
Aug 10, 202171.3471.7471.2271.7171.711,129,120,000
Aug 09, 202171.1771.3271.0171.2071.20905,490,000
Aug 06, 202171.1071.2370.8170.9470.941,349,210,000
Aug 05, 202170.9771.0970.7770.9470.94706,230,000
Aug 04, 202171.2871.4670.5570.6070.60888,650,000
Aug 03, 202171.2371.6671.0671.5371.538,647,700
Aug 02, 2021------
Jul 30, 202171.5071.8871.4071.5171.5110,403,700
Jul 29, 202171.3071.5971.2371.3971.398,811,100
Jul 28, 202171.5071.5970.8971.0471.049,114,100
Jul 27, 202171.5071.9871.2771.6771.6714,720,700
Jul 26, 202171.2971.6371.1171.5271.525,952,200
Jul 23, 202170.5771.4970.4771.4071.409,732,400
Jul 22, 202170.4970.7470.1070.5570.559,632,100
Jul 21, 202171.1871.2470.6570.6770.679,366,300
Jul 20, 202170.8271.5470.6670.8570.8520,404,900
Jul 19, 202170.8071.2770.2070.8370.8320,734,400
Jul 16, 202171.0571.3170.9571.0471.048,634,300
Jul 15, 202170.5370.9470.3370.9370.938,662,500
Jul 14, 202170.1170.7470.0170.6470.647,616,100
Jul 13, 202170.0270.4569.8870.0270.0212,057,600
Jul 12, 202170.0370.1469.7770.0470.047,384,200
Jul 09, 202170.0270.2869.8870.1570.156,286,900
Jul 08, 202169.6870.0669.4869.7569.759,212,900
Jul 07, 202169.6270.2869.6170.0170.017,880,500
Jul 06, 202169.7769.8069.3169.6469.647,595,700
Jul 02, 202169.9270.1469.8369.9369.9320,733,300
Jul 01, 202170.0070.1769.6569.7669.7611,633,100
Jun 30, 202169.5870.0669.5569.9769.978,815,100
Jun 29, 202169.7869.9069.3269.4369.4313,155,400
Jun 28, 202169.7369.9369.5869.7469.747,570,600
Jun 25, 202169.1969.7669.0769.6869.689,241,300
Jun 24, 202168.8369.2368.7769.1569.156,343,700
Jun 23, 202169.1869.1968.8168.8168.817,072,900
Jun 22, 202169.1569.5369.0469.2469.248,351,000
Jun 21, 202168.7669.2168.7269.1469.1414,278,400
Jun 21, 20210.444 Dividend
Jun 18, 202169.5669.6568.7868.8068.3616,882,500
Jun 17, 202169.8070.1969.6170.0469.599,239,700
Jun 16, 202170.7570.8369.7769.7969.3410,507,100
Jun 15, 202170.9671.1270.6670.7370.275,151,600
Jun 14, 202170.8870.9270.4770.9070.4410,449,400
Jun 11, 202171.0471.0770.6070.9470.486,232,300
Jun 10, 202170.5971.0870.5670.9070.448,213,000
Jun 09, 202170.6771.0270.4470.4670.018,273,800
Jun 08, 202171.4271.5170.7970.8070.348,545,200
Jun 07, 202171.5371.6271.0871.4070.947,306,900
Jun 04, 202171.4871.6971.2971.5271.066,078,200
Jun 03, 202170.6271.3370.6271.2770.819,410,000
Jun 02, 202170.6770.9670.5070.8370.376,411,300
Jun 01, 202171.0871.2670.3370.5770.118,893,800
May 28, 202170.7771.1170.7670.8170.358,476,400
May 27, 202171.2271.4570.5970.6670.2012,693,900
May 26, 202171.2971.3670.9771.1070.6410,622,500
May 25, 202171.2871.3170.8271.2570.798,271,800
May 24, 202171.1171.4870.9771.2370.776,535,900
May 21, 202171.1971.4870.8971.0270.567,779,600
May 20, 202170.3771.2670.3371.0170.5511,336,300
May 19, 202170.2570.4669.8670.3669.9113,709,500
May 18, 202170.8971.1770.5570.5970.1311,168,900
May 17, 202170.9571.2670.6670.8170.3510,705,800
May 14, 202170.8771.3370.8370.9170.459,672,600
May 13, 202169.6170.9269.5370.6070.1418,490,900
May 12, 202170.4070.4869.6169.6269.1713,223,100
May 11, 202171.2171.3670.2470.5670.1014,385,700
May 10, 202170.9471.6470.8871.1870.7210,558,400
May 07, 202170.5370.8670.3670.6470.189,841,800
May 06, 202169.8770.6669.8770.6470.1810,192,000
May 05, 202169.7769.8769.5069.7469.298,726,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...