XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201960.4760.5659.9059.9459.947,385,067
Jul 18, 201959.9960.5059.7860.3260.329,444,300
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
Apr 24, 201956.7457.0456.7056.8356.408,221,900
Apr 23, 201956.8656.9356.6056.7156.2820,408,400
Apr 22, 201956.8657.2056.7556.8956.4612,432,100
Apr 18, 201957.0557.1556.6256.8756.4410,622,200
Apr 17, 201956.8456.9156.5656.8256.3912,720,200
Apr 16, 201956.6356.7356.3256.5456.119,345,100
Apr 15, 201956.1856.5856.1756.5356.106,505,000
Apr 12, 201956.0656.2455.8956.2055.777,635,700
Apr 11, 201956.0056.1355.8256.0255.606,444,900
Apr 10, 201955.8055.9855.7555.9155.497,060,800
Apr 09, 201955.6955.7855.5155.7555.3312,062,300
Apr 08, 201955.5655.8355.4955.8255.406,136,900
Apr 05, 201955.4855.6155.3355.5955.179,045,200
Apr 04, 201955.2355.4955.1855.4054.9810,671,300
Apr 03, 201955.3655.4855.0555.1954.7718,616,500
Apr 02, 201955.7555.7555.4655.4655.0413,964,800
Apr 01, 201956.2256.2355.8355.9255.5013,799,400
Mar 29, 201955.8456.1755.6956.1155.6913,888,800
Mar 28, 201955.6055.8955.5855.7455.3211,920,900
Mar 27, 201955.6655.8255.1955.4755.0512,740,400
Mar 26, 201955.3855.8655.3455.6655.2412,808,700
Mar 25, 201954.9855.3354.8555.1954.7712,538,000
Mar 22, 201955.0755.4455.0055.0854.6621,007,300
Mar 21, 201954.4155.2354.4155.1554.7312,699,200
Mar 20, 201954.7154.8254.3354.5154.1019,832,700
Mar 19, 201954.9055.0254.5454.7454.3313,359,400
Mar 18, 201954.7154.8954.6454.7854.378,103,700
Mar 15, 201954.5854.8554.4754.7054.2921,846,900
Mar 15, 20190.298 Dividend
Mar 14, 201954.7654.8554.6054.6953.988,449,600
Mar 13, 201954.4754.9554.4354.7454.0311,135,300
Mar 12, 201954.4254.6254.3054.4353.7210,841,800
Mar 11, 201953.8054.4553.8054.4153.7010,519,200
Mar 08, 201953.7353.9753.4553.7153.0111,909,300
Mar 07, 201953.9454.0353.5753.6852.9814,336,100
Mar 06, 201954.1054.2553.8054.0353.3312,001,100
Mar 05, 201954.1454.2954.0154.1153.4110,132,400
Mar 04, 201954.3454.4453.7354.1553.4510,113,600
Mar 01, 201954.5054.5253.8554.2453.5410,812,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...