XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202058.2458.7057.9158.6558.6510,937,800
May 26, 202058.2858.3857.6757.7857.7810,487,200
May 22, 202057.2957.5257.1657.4757.477,216,300
May 21, 202057.8257.8357.1557.2757.2713,913,900
May 20, 202057.7157.9457.3657.9157.918,519,600
May 19, 202058.3858.4157.2357.2357.2315,313,100
May 18, 202058.3058.6057.8858.3058.3015,214,100
May 15, 202056.8857.5656.6857.3957.3920,847,900
May 14, 202056.7557.0455.9956.8956.8911,793,500
May 13, 202057.5057.8256.6957.0357.0312,186,800
May 12, 202058.2358.5557.5557.5557.5520,587,300
May 11, 202057.8658.4957.8058.0458.048,807,200
May 08, 202057.4258.2457.3958.1258.1213,405,000
May 07, 202057.4557.5356.7356.8556.8511,203,600
May 06, 202057.7457.9056.9657.0157.0110,700,100
May 05, 202057.8258.2657.5757.6457.649,705,200
May 04, 202057.5157.7257.0257.5957.5911,314,200
May 01, 202057.9458.4357.3857.6257.6213,023,600
Apr 30, 202058.7958.8257.9258.2658.2616,396,500
Apr 29, 202059.5159.5158.4058.9658.9616,038,500
Apr 28, 202059.5659.6458.9659.2159.2113,608,800
Apr 27, 202059.0759.1558.6558.8858.8811,024,000
Apr 24, 202058.4358.9058.2358.7158.719,638,300
Apr 23, 202058.4758.8557.9958.0958.0921,074,200
Apr 22, 202058.7558.9458.1458.6158.6115,086,800
Apr 21, 202058.4758.8157.8458.0558.0513,021,900
Apr 20, 202059.9060.3259.2659.3159.319,263,900
Apr 17, 202060.3260.7059.5160.5060.5012,083,100
Apr 16, 202059.5159.8158.7559.5959.5914,486,100
Apr 15, 202059.3559.7258.7659.2059.2012,553,400
Apr 14, 202058.6960.2258.4660.1560.1517,745,300
Apr 13, 202057.9458.2457.1457.7057.7010,679,500
Apr 09, 202057.7559.0257.6158.1358.1320,376,000
Apr 08, 202057.1757.9156.5357.5957.5913,877,400
Apr 07, 202058.3058.7656.7456.7556.7522,985,400
Apr 06, 202056.7357.8155.9257.4157.4114,835,200
Apr 03, 202054.7055.5254.4755.3555.3515,374,100
Apr 02, 202052.8155.2352.6854.9254.9214,748,100
Apr 01, 202052.9954.3852.8653.5553.5511,979,800
Mar 31, 202055.4055.6754.3454.4754.4715,203,200
Mar 30, 202054.0355.7654.0355.6055.6015,892,600
Mar 27, 202052.5954.9952.5053.5153.5126,004,700
Mar 26, 202051.5954.1251.3853.7653.7625,754,100
Mar 25, 202051.0052.6150.0850.9750.9725,526,400
Mar 24, 202050.7551.4049.8051.1151.1128,041,800
Mar 23, 202050.0150.6047.6648.6348.6331,822,200
Mar 23, 20200.287 Dividend
Mar 20, 202054.0454.0649.9650.4050.1126,903,700
Mar 19, 202055.1655.4453.3953.8953.5826,807,900
Mar 18, 202054.7557.0053.3055.7555.4335,524,900
Mar 17, 202053.7957.4553.6757.2256.8932,318,100
Mar 16, 202051.3555.5750.7852.7752.4727,436,800
Mar 13, 202054.7756.6352.7656.6156.2924,835,800
Mar 12, 202053.8956.7151.9152.1751.8726,713,800
Mar 11, 202059.0559.3656.8757.5857.2517,759,800
Mar 10, 202060.1060.6557.8960.5560.2128,174,800
Mar 09, 202058.1460.5058.0058.8658.5219,126,300
Mar 06, 202060.3961.8959.9461.5461.1924,800,200
Mar 05, 202061.8362.8661.4062.0361.6816,556,300
Mar 04, 202061.1163.2561.0363.2262.8626,214,300
Mar 03, 202061.1862.2059.8260.2659.9235,237,500
Mar 02, 202058.1161.1458.1161.0960.7427,103,100
Feb 28, 202057.8158.0056.0457.9957.6650,978,800
Feb 27, 202061.1261.6759.1559.1658.8239,091,800
Feb 26, 202062.2162.7861.6461.6761.3226,066,400
Feb 25, 202063.2063.5161.8162.0261.6725,721,400
Feb 24, 202063.7764.2663.0963.1662.8019,892,700
Feb 21, 202064.3664.7964.3464.6564.2810,027,800
Feb 20, 202064.3864.5963.9464.5464.1713,397,700
Feb 19, 202064.5764.7464.4664.4964.124,971,300
Feb 18, 202064.7064.8464.4364.5664.196,902,300
Feb 14, 202064.7164.8164.5864.7964.425,421,200
Feb 13, 202064.1264.7564.0364.6464.277,950,900
Feb 12, 202064.3764.3964.1364.2663.898,479,000
Feb 11, 202064.6364.6364.2464.2963.928,375,700
Feb 10, 202064.2964.6564.2764.5364.167,394,100
Feb 07, 202064.1864.3963.9964.2663.8914,849,000
Feb 06, 202064.1464.5264.0164.1863.819,628,500
Feb 05, 202063.7764.1063.6964.0763.7120,911,400
Feb 04, 202063.6863.9963.4363.5663.2014,290,900
Feb 03, 202063.4163.6563.1363.1862.8221,797,600
Jan 31, 202063.9364.2163.0063.1862.8215,280,000
Jan 30, 202063.1863.9563.1463.9063.5413,824,800
Jan 29, 202063.5263.5763.1563.1562.798,300,800
Jan 28, 202063.4363.6663.3763.4763.117,899,500
Jan 27, 202063.0563.6963.0163.3963.038,748,400
Jan 24, 202064.0864.1663.3963.5963.2311,935,100
Jan 23, 202063.8864.2063.6464.0363.6714,563,100
Jan 22, 202064.0664.2464.0464.0963.738,046,500
Jan 21, 202063.7364.0763.5164.0463.6811,300,300
Jan 17, 202063.7063.9663.6263.8263.4614,902,700
Jan 16, 202063.6263.7663.5563.7163.358,048,600
Jan 15, 202063.0463.6763.0163.5463.1812,454,300
Jan 14, 202062.9963.1262.9163.0962.737,512,300
Jan 13, 202062.6863.0862.6563.0762.719,625,700
Jan 10, 202062.7662.8562.5862.6662.307,410,800
Jan 09, 202062.4562.7162.3062.7062.346,854,500
Jan 08, 202062.0862.5261.9662.2661.9111,451,400
Jan 07, 202062.3262.3861.9862.0361.6815,607,600
Jan 06, 202062.2962.5962.1862.5162.1522,541,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...