XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201855.4055.8455.1055.6055.6011,268,600
Feb 15, 201854.6855.3854.4555.3855.3814,788,900
Feb 14, 201854.2254.6653.9454.4854.4820,370,500
Feb 13, 201854.0654.6554.0554.5154.5111,994,500
Feb 12, 201854.0254.5253.8954.2654.2621,013,600
Feb 09, 201854.0154.1052.6653.7153.7134,912,000
Feb 08, 201854.9155.0253.5853.6053.6032,928,400
Feb 07, 201854.9055.8054.7254.7854.7817,526,900
Feb 06, 201853.5355.1353.2455.0255.0238,881,700
Feb 05, 201856.2356.5754.3954.4254.4239,487,500
Feb 02, 201857.2957.4456.4356.4756.4715,569,100
Feb 01, 201857.6057.9057.4357.5757.5714,094,500
Jan 31, 201858.1458.2957.5957.8257.8213,757,000
Jan 30, 201858.0858.5857.9458.0958.0910,898,100
Jan 29, 201858.8158.9558.4458.4858.4810,760,800
Jan 26, 201858.3258.7358.2458.7158.716,342,700
Jan 25, 201858.5058.7458.1358.4358.4312,144,600
Jan 24, 201858.4358.4758.1258.4058.4016,603,500
Jan 23, 201858.2058.4458.0158.2858.2810,908,900
Jan 22, 201858.0058.4757.9758.4758.477,871,600
Jan 19, 201857.6058.0957.5458.0358.039,962,800
Jan 18, 201857.5557.6557.2957.3957.3912,423,300
Jan 17, 201857.1057.7757.0557.5657.5612,549,700
Jan 16, 201856.7657.1156.7356.9156.9113,806,700
Jan 12, 201856.7256.9256.5356.6556.657,308,900
Jan 11, 201856.8256.8256.5356.6356.6311,500,800
Jan 10, 201856.8556.8656.3356.7156.719,663,500
Jan 09, 201857.1457.2756.9856.9956.998,357,600
Jan 08, 201856.8557.1256.8257.0757.0712,891,000
Jan 05, 201856.7756.9756.6456.9356.9315,555,100
Jan 04, 201856.6756.9556.5356.6856.6815,455,100
Jan 03, 201856.6356.7256.4756.5256.5217,950,400
Jan 02, 201856.9557.0256.5356.5456.5420,146,800
Dec 29, 201756.9057.1956.8856.8956.895,085,300
Dec 28, 201757.0757.1456.7656.9056.907,291,200
Dec 27, 201757.0857.2056.9156.9956.995,992,600
Dec 26, 201756.8357.1256.7957.0057.008,506,300
Dec 22, 201756.8656.9656.8056.8756.874,218,600
Dec 21, 201756.9357.0256.7256.7856.785,553,100
Dec 20, 201756.9757.0256.4856.8256.8213,813,800
Dec 19, 201757.0757.1856.9156.9256.927,889,000
Dec 18, 201757.0057.3156.8256.8556.858,799,600
Dec 15, 201756.5756.9656.5756.8856.889,090,900
Dec 15, 20170.418 Dividend
Dec 14, 201756.9956.9956.6556.6656.249,118,200
Dec 13, 201756.6357.0456.5556.9156.4911,589,000
Dec 12, 201756.6156.8156.4056.5956.176,220,100
Dec 11, 201756.5356.6156.2756.5856.166,737,800
Dec 08, 201756.4556.5956.2056.5956.178,695,500
Dec 07, 201756.8956.9256.4156.4456.027,557,500
Dec 06, 201756.6256.9956.6256.9956.5716,712,200
Dec 05, 201756.7256.9356.4856.6356.2122,930,400
Dec 04, 201756.5856.7756.0856.7256.3022,771,300
Dec 01, 201755.9356.2155.3356.1955.7829,328,700
Nov 30, 201755.7556.2055.6156.0555.6414,098,300
Nov 29, 201755.2155.7555.1655.5455.1314,739,900
Nov 28, 201754.8955.2554.7755.2554.846,985,900
Nov 27, 201754.7454.9054.7254.8054.408,108,900
Nov 24, 201754.9054.9654.7654.7754.372,331,000
Nov 22, 201754.8754.9354.6454.8154.4110,470,400
Nov 21, 201754.8055.1154.7454.8854.4810,383,900
Nov 20, 201754.6754.8854.6554.7054.306,946,900
Nov 17, 201754.8054.9554.6554.7654.367,298,900
Nov 16, 201754.6955.1154.6254.9554.5411,134,200
Nov 15, 201754.6154.6654.1654.2053.8010,724,800
Nov 14, 201754.4554.8254.3754.7854.388,903,200
Nov 13, 201754.3154.8154.2854.5954.197,809,300
Nov 10, 201753.6554.3353.6254.2853.887,993,600
Nov 09, 201753.5053.9153.4653.7353.3310,421,300
Nov 08, 201753.3253.7453.2553.7453.3412,860,400
Nov 07, 201752.6053.1652.4353.1652.779,536,300
Nov 06, 201753.0353.0452.5652.5752.1810,731,100
Nov 03, 201753.1653.3153.0853.1452.755,922,400
Nov 02, 201753.2053.2952.9353.1352.7410,661,400
Nov 01, 201753.2453.4053.0953.2652.877,556,300
Oct 31, 201752.9153.2152.8253.0952.7010,824,900
Oct 30, 201753.4253.4252.6152.6552.269,299,800
Oct 27, 201753.4253.4952.9953.1052.7110,230,400
Oct 26, 201753.7153.9453.5553.5653.1614,583,700
Oct 25, 201753.6653.7553.2053.5253.1312,213,400
Oct 24, 201753.8253.8953.6053.6753.2710,682,300
Oct 23, 201753.8654.1353.7953.8653.467,326,400
Oct 20, 201753.9353.9653.7353.9053.5011,702,600
Oct 19, 201754.0754.1253.8554.0353.638,544,500
Oct 18, 201754.3354.4154.1654.3253.924,668,500
Oct 17, 201754.4554.5054.2254.3953.9910,375,500
Oct 16, 201754.5154.6254.4954.5954.194,349,600
Oct 13, 201754.6854.7154.5354.5754.178,315,600
Oct 12, 201754.2054.5254.1554.4754.078,096,300
Oct 11, 201754.1054.3954.1054.2453.8410,316,300
Oct 10, 201753.8854.2753.8254.1353.7310,646,500
Oct 09, 201753.8853.9653.5653.6653.2612,580,300
Oct 06, 201754.0854.1753.7453.8153.417,605,500
Oct 05, 201754.2954.4954.2154.3553.9519,005,000
Oct 04, 201753.8654.3253.7154.1153.7121,389,200
Oct 03, 201753.9754.0453.8053.9453.5420,409,200
Oct 02, 201753.9854.2053.8453.8853.4817,850,000
Sep 29, 201754.0254.1553.9353.9853.5814,502,800
Sep 28, 201753.9554.1753.9054.0253.627,768,200
Sep 27, 201754.3354.3853.7254.0253.6211,657,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...