XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201961.1161.4660.9161.0461.0417,830,400
Sep 12, 201961.5061.6961.2761.3961.3918,296,200
Sep 11, 201960.9061.1960.5861.1461.1417,422,200
Sep 10, 201961.0361.0360.5960.9260.9231,985,000
Sep 09, 201961.4161.4761.1361.3061.3027,082,400
Sep 06, 201961.4061.5461.2561.4461.4413,904,200
Sep 05, 201961.7861.9261.1561.2461.2415,719,800
Sep 04, 201961.3261.6261.0861.6261.6212,200,500
Sep 03, 201960.4661.0860.3561.0761.0715,551,600
Aug 30, 201961.0061.1560.5360.7260.728,567,000
Aug 29, 201961.1361.1460.4360.8060.809,657,600
Aug 28, 201960.1760.7760.0660.7760.7712,435,500
Aug 27, 201960.6160.7760.0060.1960.1913,389,300
Aug 26, 201960.0260.4159.7860.3660.3613,629,800
Aug 23, 201960.4660.7159.2859.6259.6225,296,100
Aug 22, 201960.3660.7660.2060.6360.637,127,600
Aug 21, 201960.5560.6060.1660.3160.318,735,900
Aug 20, 201960.7860.8560.1060.1560.158,959,300
Aug 19, 201960.6960.9360.5660.8160.8113,180,800
Aug 16, 201959.7960.4559.7960.2160.2118,294,300
Aug 15, 201959.2959.7459.0059.5359.5314,431,100
Aug 14, 201959.0659.5458.6158.6558.6517,281,300
Aug 13, 201958.8859.8658.7859.5959.5913,199,500
Aug 12, 201959.1659.3558.7258.9258.928,799,300
Aug 09, 201959.6259.7758.9059.3259.3210,590,200
Aug 08, 201958.8559.7158.5759.6559.6524,011,300
Aug 07, 201957.9659.1157.3558.8958.8917,550,800
Aug 06, 201957.8958.4857.6758.2158.2120,126,400
Aug 05, 201958.8559.1057.3757.6957.6926,364,800
Aug 02, 201959.1359.5959.0059.2359.2324,368,700
Aug 01, 201959.6060.3059.1859.2259.2230,148,200
Jul 31, 201960.4760.5658.8559.4359.4316,826,700
Jul 30, 201960.7261.0260.5260.6660.6614,123,800
Jul 29, 201960.3760.6160.3360.4860.486,121,300
Jul 26, 201959.8060.3959.6360.3760.3714,727,900
Jul 25, 201959.5059.8059.3659.7059.709,469,200
Jul 24, 201959.9359.9859.5559.6259.627,975,900
Jul 23, 201960.1360.2459.8360.0260.0210,058,100
Jul 22, 201960.0560.0559.5359.5959.597,135,100
Jul 19, 201960.4760.5659.9059.9459.947,460,400
Jul 18, 201959.9960.5059.7860.3260.329,445,300
Jul 17, 201959.9960.0859.7859.9259.929,049,900
Jul 16, 201959.9860.2359.7859.9959.9913,579,000
Jul 15, 201959.9360.0759.7759.9759.977,212,600
Jul 12, 201959.6459.9759.6459.8359.838,732,000
Jul 11, 201959.6359.7159.3459.6659.6612,575,300
Jul 10, 201959.3459.6659.2959.5159.5116,804,800
Jul 09, 201959.3659.4658.9159.1359.1312,499,500
Jul 08, 201959.4059.5959.3159.4859.489,257,100
Jul 05, 201959.3159.4458.8759.4059.4011,008,200
Jul 03, 201959.0159.7258.9659.6659.6611,995,800
Jul 02, 201958.4458.9358.4058.9358.9311,913,500
Jul 01, 201958.3758.5658.0858.4258.4212,665,200
Jun 28, 201958.3958.4657.9558.0758.0712,409,300
Jun 27, 201958.0858.1657.7858.1158.1111,524,900
Jun 26, 201958.5758.5757.9858.0058.0011,672,600
Jun 25, 201958.8858.9658.6758.8458.8411,861,700
Jun 24, 201958.8159.1058.7758.8758.8717,796,300
Jun 21, 201958.8459.0158.6358.7258.7215,416,200
Jun 21, 20190.449 Dividend
Jun 20, 201959.0959.4358.9659.3658.9113,566,200
Jun 19, 201958.5658.9658.2758.8458.3913,457,200
Jun 18, 201959.2559.2958.5258.6058.1618,120,600
Jun 17, 201959.1159.1758.6558.9258.478,796,600
Jun 14, 201959.0359.2558.9759.0958.649,726,100
Jun 13, 201959.0759.2458.7259.0658.6111,564,400
Jun 12, 201958.9559.2758.8458.9358.4810,921,200
Jun 11, 201958.8258.9958.6958.8458.3918,109,700
Jun 10, 201958.7158.7858.4758.6558.2115,341,800
Jun 07, 201958.2758.8658.2758.6358.1918,860,800
Jun 06, 201957.5958.1957.4958.0757.6320,769,600
Jun 05, 201957.0857.5856.8657.4757.0415,069,700
Jun 04, 201956.6656.8356.4856.8256.3916,546,800
Jun 03, 201955.6956.4255.6856.3155.8817,060,600
May 31, 201955.9756.0555.5255.6155.1913,450,800
May 30, 201956.2856.5356.1556.4155.989,770,200
May 29, 201956.3656.3755.8856.1755.7511,455,100
May 28, 201957.5357.6756.5456.5856.1514,043,000
May 24, 201957.8357.8857.3557.5257.089,530,800
May 23, 201957.5357.7557.4157.7357.2917,398,000
May 22, 201957.5157.8857.3957.7557.3111,102,000
May 21, 201957.8257.8457.4057.4957.068,124,100
May 20, 201957.6257.9457.5757.6157.179,496,800
May 17, 201957.6258.0857.6157.7557.3115,458,700
May 16, 201957.7958.2757.6357.9457.5012,859,800
May 15, 201956.9657.6156.8557.4957.069,681,800
May 14, 201956.9357.4356.8457.0456.6116,497,800
May 13, 201956.7256.9156.5656.7756.3413,081,800
May 10, 201956.4857.3956.2457.3156.8814,029,600
May 09, 201956.5056.7856.1956.6256.1923,531,600
May 08, 201956.7157.0656.4656.7456.3111,940,200
May 07, 201957.0657.1756.4556.7556.3220,115,500
May 06, 201956.9957.4256.9257.3256.8910,100,300
May 03, 201957.2557.5457.1657.4156.9813,801,300
May 02, 201956.9557.2156.6956.9856.5513,925,900
May 01, 201957.7857.8257.0057.0056.5711,992,700
Apr 30, 201957.0857.7757.0257.7157.2715,965,900
Apr 29, 201956.9557.0856.8757.0556.627,210,800
Apr 26, 201956.5356.9956.5056.9856.558,405,700
Apr 25, 201956.5256.5756.2756.4756.049,992,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...