Mail

XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2019	52.37	52.74	52.12	52.59	52.59	23,004,700
Jan 22, 2019	52.31	52.41	51.55	51.97	51.97	20,877,700
Jan 18, 2019	52.13	52.61	52.07	52.45	52.45	11,957,600
Jan 17, 2019	51.53	51.94	51.47	51.83	51.83	10,196,400
Jan 16, 2019	51.87	51.87	51.42	51.61	51.61	13,484,700
Jan 15, 2019	51.37	51.94	51.34	51.89	51.89	11,447,700
Jan 14, 2019	51.50	51.61	51.30	51.38	51.38	7,811,500
Jan 11, 2019	51.59	51.66	51.35	51.63	51.63	11,732,400
Jan 10, 2019	51.08	51.57	50.94	51.48	51.48	32,431,700
Jan 09, 2019	51.65	51.70	51.06	51.18	51.18	15,684,500
Jan 08, 2019	51.49	51.79	51.24	51.66	51.66	28,273,800
Jan 07, 2019	51.13	51.53	50.73	51.19	51.19	15,143,300
Jan 04, 2019	50.52	51.26	50.41	51.26	51.26	19,003,300
Jan 03, 2019	50.39	50.91	50.11	50.19	50.19	22,074,800
Jan 02, 2019	50.24	50.64	49.95	50.48	50.48	20,459,000
Dec 31, 2018	50.70	50.82	50.31	50.78	50.78	14,959,600
Dec 28, 2018	50.94	51.15	50.37	50.57	50.57	24,436,600
Dec 27, 2018	49.78	50.61	49.04	50.57	50.57	35,926,900
Dec 26, 2018	48.83	50.09	48.33	50.09	50.09	26,670,600
Dec 24, 2018	50.05	50.22	48.69	48.73	48.73	23,086,800
Dec 21, 2018	50.72	51.83	50.18	50.18	50.18	38,484,500
Dec 21, 2018	0.464 Dividend
Dec 20, 2018	51.87	51.89	50.68	51.17	50.71	43,415,000
Dec 19, 2018	52.86	53.28	51.86	52.10	51.63	46,289,600
Dec 18, 2018	53.38	53.49	52.31	52.61	52.13	27,349,700
Dec 17, 2018	54.37	54.50	52.92	53.24	52.76	27,324,100
Dec 14, 2018	55.09	55.16	54.37	54.50	54.01	20,262,700
Dec 13, 2018	55.17	55.62	55.10	55.44	54.94	16,987,800
Dec 12, 2018	55.51	55.68	55.07	55.10	54.60	18,735,200
Dec 11, 2018	55.10	55.57	54.87	55.17	54.67	25,677,400
Dec 10, 2018	55.03	55.03	53.88	54.72	54.22	44,469,000
Dec 07, 2018	55.37	55.57	54.48	54.72	54.22	23,139,500
Dec 06, 2018	55.18	55.44	54.25	55.42	54.92	32,514,000
Dec 04, 2018	56.41	56.62	55.33	55.36	54.86	27,634,900
Dec 03, 2018	56.46	56.46	55.73	56.31	55.80	20,855,900
Nov 30, 2018	55.89	56.40	55.75	56.26	55.75	16,551,900
Nov 29, 2018	55.72	56.07	55.65	55.90	55.39	13,285,000
Nov 28, 2018	55.26	55.82	55.09	55.81	55.30	21,973,700
Nov 27, 2018	54.77	55.37	54.74	55.35	54.85	15,954,400
Nov 26, 2018	54.87	55.14	54.59	54.86	54.36	13,125,400
Nov 23, 2018	54.55	55.03	54.42	54.79	54.29	8,700,800
Nov 21, 2018	55.01	55.14	54.48	54.60	54.10	16,604,400
Nov 20, 2018	55.80	56.08	54.89	55.04	54.54	33,023,200
Nov 19, 2018	56.08	56.39	55.74	55.97	55.46	16,727,200
Nov 16, 2018	55.89	56.28	55.69	56.06	55.55	15,212,800
Nov 15, 2018	55.82	55.92	55.39	55.92	55.41	25,604,700
Nov 14, 2018	56.49	56.49	55.74	56.01	55.50	17,577,600
Nov 13, 2018	56.55	56.76	56.12	56.39	55.88	23,146,500
Nov 12, 2018	56.66	56.98	56.41	56.52	56.01	15,950,700
Nov 09, 2018	56.47	57.00	56.47	56.82	56.30	18,510,900
Nov 08, 2018	56.18	56.58	56.17	56.49	55.98	12,890,200
Nov 07, 2018	56.37	56.48	55.87	56.46	55.95	15,067,100
Nov 06, 2018	55.79	56.16	55.60	56.14	55.63	15,626,500
Nov 05, 2018	55.20	55.95	55.12	55.80	55.29	19,972,200
Nov 02, 2018	55.40	55.47	54.63	55.11	54.61	28,704,100
Nov 01, 2018	55.13	55.57	54.85	55.40	54.90	22,589,800
Oct 31, 2018	55.52	55.52	54.57	55.01	54.51	30,135,100
Oct 30, 2018	54.82	55.58	54.68	55.53	55.03	33,148,100
Oct 29, 2018	54.20	54.83	53.95	54.45	53.96	31,687,500
Oct 26, 2018	54.50	54.65	53.59	53.83	53.34	39,310,600
Oct 25, 2018	54.62	55.08	54.15	54.88	54.38	30,018,200
Oct 24, 2018	54.56	55.52	54.40	54.75	54.25	36,761,900
Oct 23, 2018	53.96	54.66	53.65	54.52	54.03	30,466,600
Oct 22, 2018	54.79	54.86	54.13	54.28	53.79	16,645,700
Oct 19, 2018	54.08	54.85	54.08	54.69	54.19	28,312,300
Oct 18, 2018	53.60	54.08	53.30	53.47	52.99	19,370,300
Oct 17, 2018	53.24	53.66	53.05	53.54	53.05	15,837,800
Oct 16, 2018	52.83	53.37	52.64	53.29	52.81	15,468,600
Oct 15, 2018	52.23	53.08	52.23	52.70	52.22	15,892,000
Oct 12, 2018	52.31	52.56	51.92	52.38	51.91	26,263,000
Oct 11, 2018	53.26	53.54	51.92	52.09	51.62	44,523,200
Oct 10, 2018	53.88	54.29	53.32	53.41	52.93	26,121,600
Oct 09, 2018	54.20	54.32	53.93	54.06	53.57	13,477,200
Oct 08, 2018	53.39	54.25	53.39	54.18	53.69	14,908,300
Oct 05, 2018	53.38	53.65	53.36	53.44	52.96	13,903,100
Oct 04, 2018	53.47	53.57	53.09	53.49	53.00	19,964,000
Oct 03, 2018	54.32	54.38	53.55	53.62	53.13	15,192,700
Oct 02, 2018	53.86	54.32	53.73	54.20	53.71	9,592,400
Oct 01, 2018	54.01	54.09	53.83	53.89	53.40	8,725,500
Sep 28, 2018	53.79	54.00	53.74	53.93	53.44	9,249,700
Sep 27, 2018	53.74	54.20	53.59	53.85	53.36	8,892,800
Sep 26, 2018	54.02	54.33	53.85	53.92	53.43	10,369,900
Sep 25, 2018	54.34	54.46	53.83	53.86	53.37	8,348,300
Sep 24, 2018	54.83	54.95	54.14	54.18	53.69	10,648,700
Sep 21, 2018	55.02	55.11	54.91	55.02	54.52	10,307,900
Sep 21, 2018	0.388 Dividend
Sep 20, 2018	54.78	55.33	54.78	55.32	54.43	11,817,800
Sep 19, 2018	54.68	54.91	54.55	54.63	53.75	7,791,600
Sep 18, 2018	54.91	54.93	54.51	54.73	53.85	15,638,500
Sep 17, 2018	54.72	54.98	54.60	54.96	54.08	10,279,600
Sep 14, 2018	54.86	54.87	54.48	54.76	53.88	8,925,200
Sep 13, 2018	55.01	55.03	54.60	54.91	54.03	9,746,500
Sep 12, 2018	54.36	55.11	54.33	54.99	54.11	15,220,000
Sep 11, 2018	54.49	54.55	54.24	54.36	53.49	8,121,600
Sep 10, 2018	54.50	54.88	54.50	54.56	53.69	8,361,600
Sep 07, 2018	54.31	54.41	53.99	54.37	53.50	9,247,300
Sep 06, 2018	54.31	54.51	54.13	54.48	53.61	12,333,800
Sep 05, 2018	53.55	54.33	53.49	54.33	53.46	14,723,800
Sep 04, 2018	53.71	53.94	53.56	53.71	52.85	9,571,100
Aug 31, 2018	53.80	53.97	53.56	53.78	52.92	10,472,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...