Consumer Staples Select Sector SPDR Fund (XLP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

70.33+0.20 (+0.29%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	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, 2021	72.70	72.94	72.49	72.83	72.83	601,070,000
Sep 02, 2021	72.79	73.04	72.66	72.92	72.92	662,330,000
Sep 01, 2021	72.32	72.71	72.19	72.64	72.64	839,910,000
Aug 31, 2021	72.16	72.34	71.98	72.26	72.26	803,700,000
Aug 30, 2021	71.80	72.17	71.73	72.10	72.10	564,580,000
Aug 27, 2021	71.60	71.91	71.36	71.78	71.78	912,560,000
Aug 26, 2021	71.76	71.81	71.29	71.53	71.53	1,307,770,000
Aug 25, 2021	71.93	72.03	71.61	71.86	71.86	800,740,000
Aug 24, 2021	72.49	72.51	71.88	71.98	71.98	849,420,000
Aug 23, 2021	72.77	72.90	72.50	72.53	72.53	879,350,000
Aug 20, 2021	72.63	73.05	72.36	72.76	72.76	1,045,450,000
Aug 19, 2021	71.74	72.79	71.70	72.64	72.64	1,303,560,000
Aug 18, 2021	72.83	72.94	72.01	72.06	72.06	1,066,920,000
Aug 17, 2021	72.80	73.25	72.63	72.97	72.97	1,566,600,000
Aug 16, 2021	72.51	72.95	72.38	72.93	72.93	790,310,000
Aug 13, 2021	72.00	72.58	71.89	72.51	72.51	880,850,000
Aug 12, 2021	71.99	72.04	71.78	71.91	71.91	643,210,000
Aug 11, 2021	71.89	72.24	71.83	71.95	71.95	1,499,270,000
Aug 10, 2021	71.34	71.74	71.22	71.71	71.71	1,129,120,000
Aug 09, 2021	71.17	71.32	71.01	71.20	71.20	905,490,000
Aug 06, 2021	71.10	71.23	70.81	70.94	70.94	1,349,210,000
Aug 05, 2021	70.97	71.09	70.77	70.94	70.94	706,230,000
Aug 04, 2021	71.28	71.46	70.55	70.60	70.60	888,650,000
Aug 03, 2021	71.23	71.66	71.06	71.53	71.53	8,647,700
Aug 02, 2021	-	-	-	-	-	-
Jul 30, 2021	71.50	71.88	71.40	71.51	71.51	10,403,700
Jul 29, 2021	71.30	71.59	71.23	71.39	71.39	8,811,100
Jul 28, 2021	71.50	71.59	70.89	71.04	71.04	9,114,100
Jul 27, 2021	71.50	71.98	71.27	71.67	71.67	14,720,700
Jul 26, 2021	71.29	71.63	71.11	71.52	71.52	5,952,200
Jul 23, 2021	70.57	71.49	70.47	71.40	71.40	9,732,400
Jul 22, 2021	70.49	70.74	70.10	70.55	70.55	9,632,100
Jul 21, 2021	71.18	71.24	70.65	70.67	70.67	9,366,300
Jul 20, 2021	70.82	71.54	70.66	70.85	70.85	20,404,900
Jul 19, 2021	70.80	71.27	70.20	70.83	70.83	20,734,400
Jul 16, 2021	71.05	71.31	70.95	71.04	71.04	8,634,300
Jul 15, 2021	70.53	70.94	70.33	70.93	70.93	8,662,500
Jul 14, 2021	70.11	70.74	70.01	70.64	70.64	7,616,100
Jul 13, 2021	70.02	70.45	69.88	70.02	70.02	12,057,600
Jul 12, 2021	70.03	70.14	69.77	70.04	70.04	7,384,200
Jul 09, 2021	70.02	70.28	69.88	70.15	70.15	6,286,900
Jul 08, 2021	69.68	70.06	69.48	69.75	69.75	9,212,900
Jul 07, 2021	69.62	70.28	69.61	70.01	70.01	7,880,500
Jul 06, 2021	69.77	69.80	69.31	69.64	69.64	7,595,700
Jul 02, 2021	69.92	70.14	69.83	69.93	69.93	20,733,300
Jul 01, 2021	70.00	70.17	69.65	69.76	69.76	11,633,100
Jun 30, 2021	69.58	70.06	69.55	69.97	69.97	8,815,100
Jun 29, 2021	69.78	69.90	69.32	69.43	69.43	13,155,400
Jun 28, 2021	69.73	69.93	69.58	69.74	69.74	7,570,600
Jun 25, 2021	69.19	69.76	69.07	69.68	69.68	9,241,300
Jun 24, 2021	68.83	69.23	68.77	69.15	69.15	6,343,700
Jun 23, 2021	69.18	69.19	68.81	68.81	68.81	7,072,900
Jun 22, 2021	69.15	69.53	69.04	69.24	69.24	8,351,000
Jun 21, 2021	68.76	69.21	68.72	69.14	69.14	14,278,400
Jun 21, 2021	0.444 Dividend
Jun 18, 2021	69.56	69.65	68.78	68.80	68.36	16,882,500
Jun 17, 2021	69.80	70.19	69.61	70.04	69.59	9,239,700
Jun 16, 2021	70.75	70.83	69.77	69.79	69.34	10,507,100
Jun 15, 2021	70.96	71.12	70.66	70.73	70.27	5,151,600
Jun 14, 2021	70.88	70.92	70.47	70.90	70.44	10,449,400
Jun 11, 2021	71.04	71.07	70.60	70.94	70.48	6,232,300
Jun 10, 2021	70.59	71.08	70.56	70.90	70.44	8,213,000
Jun 09, 2021	70.67	71.02	70.44	70.46	70.01	8,273,800
Jun 08, 2021	71.42	71.51	70.79	70.80	70.34	8,545,200
Jun 07, 2021	71.53	71.62	71.08	71.40	70.94	7,306,900
Jun 04, 2021	71.48	71.69	71.29	71.52	71.06	6,078,200
Jun 03, 2021	70.62	71.33	70.62	71.27	70.81	9,410,000
Jun 02, 2021	70.67	70.96	70.50	70.83	70.37	6,411,300
Jun 01, 2021	71.08	71.26	70.33	70.57	70.11	8,893,800
May 28, 2021	70.77	71.11	70.76	70.81	70.35	8,476,400
May 27, 2021	71.22	71.45	70.59	70.66	70.20	12,693,900
May 26, 2021	71.29	71.36	70.97	71.10	70.64	10,622,500
May 25, 2021	71.28	71.31	70.82	71.25	70.79	8,271,800
May 24, 2021	71.11	71.48	70.97	71.23	70.77	6,535,900
May 21, 2021	71.19	71.48	70.89	71.02	70.56	7,779,600
May 20, 2021	70.37	71.26	70.33	71.01	70.55	11,336,300
May 19, 2021	70.25	70.46	69.86	70.36	69.91	13,709,500
May 18, 2021	70.89	71.17	70.55	70.59	70.13	11,168,900
May 17, 2021	70.95	71.26	70.66	70.81	70.35	10,705,800
May 14, 2021	70.87	71.33	70.83	70.91	70.45	9,672,600
May 13, 2021	69.61	70.92	69.53	70.60	70.14	18,490,900
May 12, 2021	70.40	70.48	69.61	69.62	69.17	13,223,100
May 11, 2021	71.21	71.36	70.24	70.56	70.10	14,385,700
May 10, 2021	70.94	71.64	70.88	71.18	70.72	10,558,400
May 07, 2021	70.53	70.86	70.36	70.64	70.18	9,841,800
May 06, 2021	69.87	70.66	69.87	70.64	70.18	10,192,000
May 05, 2021	69.77	69.87	69.50	69.74	69.29	8,726,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Crude Oil70.51-0.05(-0.07%)

Gold1,768.40-9.80(-0.55%)

Silver23.03+0.46(+2.05%)

EUR/USD1.1696-0.0034(-0.2924%)

10-Yr Bond1.3360+0.0120(+0.91%)

Vix20.87-3.49(-14.33%)

Consumer Staples Select Sector SPDR Fund (XLP)

Crude Oil
70.51
-0.05(-0.07%)

Gold
1,768.40
-9.80(-0.55%)

Silver
23.03
+0.46(+2.05%)

EUR/USD
1.1696
-0.0034(-0.2924%)

10-Yr Bond
1.3360
+0.0120(+0.91%)

Vix
20.87
-3.49(-14.33%)