Mail

XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	61.11	61.46	60.91	61.04	61.04	17,830,400
Sep 12, 2019	61.50	61.69	61.27	61.39	61.39	18,296,200
Sep 11, 2019	60.90	61.19	60.58	61.14	61.14	17,422,200
Sep 10, 2019	61.03	61.03	60.59	60.92	60.92	31,985,000
Sep 09, 2019	61.41	61.47	61.13	61.30	61.30	27,082,400
Sep 06, 2019	61.40	61.54	61.25	61.44	61.44	13,904,200
Sep 05, 2019	61.78	61.92	61.15	61.24	61.24	15,719,800
Sep 04, 2019	61.32	61.62	61.08	61.62	61.62	12,200,500
Sep 03, 2019	60.46	61.08	60.35	61.07	61.07	15,551,600
Aug 30, 2019	61.00	61.15	60.53	60.72	60.72	8,567,000
Aug 29, 2019	61.13	61.14	60.43	60.80	60.80	9,657,600
Aug 28, 2019	60.17	60.77	60.06	60.77	60.77	12,435,500
Aug 27, 2019	60.61	60.77	60.00	60.19	60.19	13,389,300
Aug 26, 2019	60.02	60.41	59.78	60.36	60.36	13,629,800
Aug 23, 2019	60.46	60.71	59.28	59.62	59.62	25,296,100
Aug 22, 2019	60.36	60.76	60.20	60.63	60.63	7,127,600
Aug 21, 2019	60.55	60.60	60.16	60.31	60.31	8,735,900
Aug 20, 2019	60.78	60.85	60.10	60.15	60.15	8,959,300
Aug 19, 2019	60.69	60.93	60.56	60.81	60.81	13,180,800
Aug 16, 2019	59.79	60.45	59.79	60.21	60.21	18,294,300
Aug 15, 2019	59.29	59.74	59.00	59.53	59.53	14,431,100
Aug 14, 2019	59.06	59.54	58.61	58.65	58.65	17,281,300
Aug 13, 2019	58.88	59.86	58.78	59.59	59.59	13,199,500
Aug 12, 2019	59.16	59.35	58.72	58.92	58.92	8,799,300
Aug 09, 2019	59.62	59.77	58.90	59.32	59.32	10,590,200
Aug 08, 2019	58.85	59.71	58.57	59.65	59.65	24,011,300
Aug 07, 2019	57.96	59.11	57.35	58.89	58.89	17,550,800
Aug 06, 2019	57.89	58.48	57.67	58.21	58.21	20,126,400
Aug 05, 2019	58.85	59.10	57.37	57.69	57.69	26,364,800
Aug 02, 2019	59.13	59.59	59.00	59.23	59.23	24,368,700
Aug 01, 2019	59.60	60.30	59.18	59.22	59.22	30,148,200
Jul 31, 2019	60.47	60.56	58.85	59.43	59.43	16,826,700
Jul 30, 2019	60.72	61.02	60.52	60.66	60.66	14,123,800
Jul 29, 2019	60.37	60.61	60.33	60.48	60.48	6,121,300
Jul 26, 2019	59.80	60.39	59.63	60.37	60.37	14,727,900
Jul 25, 2019	59.50	59.80	59.36	59.70	59.70	9,469,200
Jul 24, 2019	59.93	59.98	59.55	59.62	59.62	7,975,900
Jul 23, 2019	60.13	60.24	59.83	60.02	60.02	10,058,100
Jul 22, 2019	60.05	60.05	59.53	59.59	59.59	7,135,100
Jul 19, 2019	60.47	60.56	59.90	59.94	59.94	7,460,400
Jul 18, 2019	59.99	60.50	59.78	60.32	60.32	9,445,300
Jul 17, 2019	59.99	60.08	59.78	59.92	59.92	9,049,900
Jul 16, 2019	59.98	60.23	59.78	59.99	59.99	13,579,000
Jul 15, 2019	59.93	60.07	59.77	59.97	59.97	7,212,600
Jul 12, 2019	59.64	59.97	59.64	59.83	59.83	8,732,000
Jul 11, 2019	59.63	59.71	59.34	59.66	59.66	12,575,300
Jul 10, 2019	59.34	59.66	59.29	59.51	59.51	16,804,800
Jul 09, 2019	59.36	59.46	58.91	59.13	59.13	12,499,500
Jul 08, 2019	59.40	59.59	59.31	59.48	59.48	9,257,100
Jul 05, 2019	59.31	59.44	58.87	59.40	59.40	11,008,200
Jul 03, 2019	59.01	59.72	58.96	59.66	59.66	11,995,800
Jul 02, 2019	58.44	58.93	58.40	58.93	58.93	11,913,500
Jul 01, 2019	58.37	58.56	58.08	58.42	58.42	12,665,200
Jun 28, 2019	58.39	58.46	57.95	58.07	58.07	12,409,300
Jun 27, 2019	58.08	58.16	57.78	58.11	58.11	11,524,900
Jun 26, 2019	58.57	58.57	57.98	58.00	58.00	11,672,600
Jun 25, 2019	58.88	58.96	58.67	58.84	58.84	11,861,700
Jun 24, 2019	58.81	59.10	58.77	58.87	58.87	17,796,300
Jun 21, 2019	58.84	59.01	58.63	58.72	58.72	15,416,200
Jun 21, 2019	0.449 Dividend
Jun 20, 2019	59.09	59.43	58.96	59.36	58.91	13,566,200
Jun 19, 2019	58.56	58.96	58.27	58.84	58.39	13,457,200
Jun 18, 2019	59.25	59.29	58.52	58.60	58.16	18,120,600
Jun 17, 2019	59.11	59.17	58.65	58.92	58.47	8,796,600
Jun 14, 2019	59.03	59.25	58.97	59.09	58.64	9,726,100
Jun 13, 2019	59.07	59.24	58.72	59.06	58.61	11,564,400
Jun 12, 2019	58.95	59.27	58.84	58.93	58.48	10,921,200
Jun 11, 2019	58.82	58.99	58.69	58.84	58.39	18,109,700
Jun 10, 2019	58.71	58.78	58.47	58.65	58.21	15,341,800
Jun 07, 2019	58.27	58.86	58.27	58.63	58.19	18,860,800
Jun 06, 2019	57.59	58.19	57.49	58.07	57.63	20,769,600
Jun 05, 2019	57.08	57.58	56.86	57.47	57.04	15,069,700
Jun 04, 2019	56.66	56.83	56.48	56.82	56.39	16,546,800
Jun 03, 2019	55.69	56.42	55.68	56.31	55.88	17,060,600
May 31, 2019	55.97	56.05	55.52	55.61	55.19	13,450,800
May 30, 2019	56.28	56.53	56.15	56.41	55.98	9,770,200
May 29, 2019	56.36	56.37	55.88	56.17	55.75	11,455,100
May 28, 2019	57.53	57.67	56.54	56.58	56.15	14,043,000
May 24, 2019	57.83	57.88	57.35	57.52	57.08	9,530,800
May 23, 2019	57.53	57.75	57.41	57.73	57.29	17,398,000
May 22, 2019	57.51	57.88	57.39	57.75	57.31	11,102,000
May 21, 2019	57.82	57.84	57.40	57.49	57.06	8,124,100
May 20, 2019	57.62	57.94	57.57	57.61	57.17	9,496,800
May 17, 2019	57.62	58.08	57.61	57.75	57.31	15,458,700
May 16, 2019	57.79	58.27	57.63	57.94	57.50	12,859,800
May 15, 2019	56.96	57.61	56.85	57.49	57.06	9,681,800
May 14, 2019	56.93	57.43	56.84	57.04	56.61	16,497,800
May 13, 2019	56.72	56.91	56.56	56.77	56.34	13,081,800
May 10, 2019	56.48	57.39	56.24	57.31	56.88	14,029,600
May 09, 2019	56.50	56.78	56.19	56.62	56.19	23,531,600
May 08, 2019	56.71	57.06	56.46	56.74	56.31	11,940,200
May 07, 2019	57.06	57.17	56.45	56.75	56.32	20,115,500
May 06, 2019	56.99	57.42	56.92	57.32	56.89	10,100,300
May 03, 2019	57.25	57.54	57.16	57.41	56.98	13,801,300
May 02, 2019	56.95	57.21	56.69	56.98	56.55	13,925,900
May 01, 2019	57.78	57.82	57.00	57.00	56.57	11,992,700
Apr 30, 2019	57.08	57.77	57.02	57.71	57.27	15,965,900
Apr 29, 2019	56.95	57.08	56.87	57.05	56.62	7,210,800
Apr 26, 2019	56.53	56.99	56.50	56.98	56.55	8,405,700
Apr 25, 2019	56.52	56.57	56.27	56.47	56.04	9,992,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...