Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,704.00
+2.50(+0.05%)
Dow Futures
35,830.00
+19.00(+0.05%)
Nasdaq Futures
16,494.75
+13.50(+0.08%)
Russell 2000 Futures
2,365.40
+1.20(+0.05%)
Gold
1,861.20
-0.20(-0.01%)
Silver
24.88
-0.02(-0.08%)

Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

72.31-0.26 (-0.36%)

At close: 4:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2021	72.39	72.72	71.70	71.96	71.96	11,715,600
Nov 24, 2021	73.00	73.11	72.55	72.88	72.88	9,556,400
Nov 23, 2021	72.63	73.22	72.51	73.10	73.10	13,405,700
Nov 22, 2021	72.14	73.12	72.06	72.62	72.62	13,425,400
Nov 19, 2021	72.47	72.49	72.01	72.05	72.05	11,924,000
Nov 18, 2021	72.38	72.48	71.96	72.31	72.31	11,269,500
Nov 17, 2021	72.66	72.80	72.44	72.57	72.57	10,444,900
Nov 16, 2021	73.14	73.38	72.70	72.73	72.73	6,562,200
Nov 15, 2021	72.97	73.27	72.83	73.19	73.19	6,381,300
Nov 12, 2021	72.99	73.18	72.72	72.84	72.84	7,469,800
Nov 11, 2021	72.94	72.98	72.67	72.84	72.84	6,319,100
Nov 10, 2021	72.74	73.08	72.61	72.89	72.89	11,350,400
Nov 09, 2021	72.44	72.74	72.20	72.67	72.67	13,527,600
Nov 08, 2021	73.03	73.08	72.08	72.42	72.42	12,813,600
Nov 05, 2021	72.86	73.12	72.72	73.00	73.00	9,929,100
Nov 04, 2021	72.25	72.64	72.06	72.58	72.58	11,701,700
Nov 03, 2021	71.85	72.51	71.80	72.51	72.51	10,471,100
Nov 02, 2021	71.40	72.00	71.19	71.84	71.84	9,942,700
Nov 01, 2021	71.40	71.52	71.11	71.36	71.36	7,033,700
Oct 29, 2021	71.14	71.53	71.07	71.25	71.25	8,105,300
Oct 28, 2021	71.09	71.35	70.97	71.32	71.32	8,614,800
Oct 27, 2021	71.86	71.91	71.04	71.07	71.07	10,334,900
Oct 26, 2021	71.25	71.67	71.20	71.49	71.49	8,805,500
Oct 25, 2021	71.24	71.40	70.74	71.24	71.24	6,844,600
Oct 22, 2021	70.88	71.40	70.82	71.29	71.29	9,575,700
Oct 21, 2021	70.93	70.99	70.66	70.74	70.74	7,976,400
Oct 20, 2021	70.49	71.07	70.43	70.83	70.83	8,829,700
Oct 19, 2021	70.27	70.43	69.93	70.42	70.42	10,203,100
Oct 18, 2021	70.50	70.72	70.02	70.39	70.39	10,043,300
Oct 15, 2021	71.22	71.25	70.61	70.81	70.81	11,575,200
Oct 14, 2021	70.45	71.09	70.40	70.98	70.98	9,975,100
Oct 13, 2021	70.13	70.38	69.58	70.19	70.19	9,548,300
Oct 12, 2021	70.09	70.60	69.91	70.06	70.06	12,401,200
Oct 11, 2021	70.16	70.41	69.97	70.03	70.03	8,218,300
Oct 08, 2021	70.18	70.34	69.92	70.05	70.05	7,285,700
Oct 07, 2021	70.17	70.75	70.08	70.13	70.13	8,396,800
Oct 06, 2021	68.79	69.89	68.71	69.82	69.82	14,909,900
Oct 05, 2021	68.97	69.46	68.82	69.15	69.15	16,186,100
Oct 04, 2021	69.00	69.49	68.32	68.80	68.80	20,351,600
Oct 01, 2021	69.05	69.35	68.37	69.02	69.02	15,889,200
Sep 30, 2021	70.27	70.33	68.81	68.84	68.84	16,259,900
Sep 29, 2021	69.61	70.46	69.46	70.10	70.10	13,329,500
Sep 28, 2021	70.11	70.19	69.22	69.47	69.47	14,982,900
Sep 27, 2021	70.51	70.84	70.24	70.30	70.30	8,467,100
Sep 24, 2021	70.49	70.93	70.49	70.62	70.62	6,717,300
Sep 23, 2021	70.43	70.91	70.36	70.59	70.59	8,440,500
Sep 22, 2021	70.59	70.77	70.19	70.33	70.33	10,025,900
Sep 21, 2021	70.41	70.97	70.00	70.13	70.13	11,140,400
Sep 20, 2021	70.43	70.84	69.67	70.21	70.21	17,880,700
Sep 17, 2021	71.56	71.82	71.35	71.36	71.36	13,150,000
Sep 16, 2021	71.90	72.12	71.15	71.75	71.75	9,789,900
Sep 15, 2021	71.73	72.11	71.56	71.99	71.99	8,824,700
Sep 14, 2021	72.24	72.29	71.61	71.73	71.73	9,145,500
Sep 13, 2021	72.16	72.68	71.89	72.06	72.06	13,798,000
Sep 10, 2021	72.33	72.36	71.74	71.88	71.88	10,269,900
Sep 09, 2021	72.54	72.56	72.12	72.19	72.19	7,741,500
Sep 08, 2021	71.90	72.69	71.86	72.61	72.61	10,662,900
Sep 07, 2021	72.71	72.71	71.94	71.99	71.99	9,206,300
Sep 03, 2021	72.70	72.94	72.49	72.83	72.83	6,010,700
Sep 02, 2021	72.79	73.04	72.66	72.92	72.92	6,623,300
Sep 01, 2021	72.32	72.71	72.19	72.64	72.64	8,399,100
Aug 31, 2021	72.16	72.34	71.98	72.26	72.26	8,037,000
Aug 30, 2021	71.80	72.17	71.73	72.10	72.10	5,645,800
Aug 27, 2021	71.60	71.91	71.36	71.78	71.78	9,125,600
Aug 26, 2021	71.76	71.81	71.29	71.53	71.53	13,078,000
Aug 25, 2021	71.93	72.03	71.61	71.86	71.86	8,007,400
Aug 24, 2021	72.49	72.51	71.88	71.98	71.98	8,494,200
Aug 23, 2021	72.77	72.90	72.50	72.53	72.53	8,794,500
Aug 20, 2021	72.63	73.05	72.36	72.76	72.76	10,454,500
Aug 19, 2021	71.74	72.79	71.70	72.64	72.64	13,035,600
Aug 18, 2021	72.83	72.94	72.01	72.06	72.06	10,669,200
Aug 17, 2021	72.80	73.25	72.63	72.97	72.97	15,666,000
Aug 16, 2021	72.51	72.95	72.38	72.93	72.93	7,903,100
Aug 13, 2021	72.00	72.58	71.89	72.51	72.51	8,808,500
Aug 12, 2021	71.99	72.04	71.78	71.91	71.91	6,432,100
Aug 11, 2021	71.89	72.24	71.83	71.95	71.95	14,992,700
Aug 10, 2021	71.34	71.74	71.22	71.71	71.71	11,291,700
Aug 09, 2021	71.17	71.32	71.01	71.20	71.20	9,054,900
Aug 06, 2021	71.10	71.23	70.81	70.94	70.94	13,492,100
Aug 05, 2021	70.97	71.09	70.77	70.94	70.94	7,063,000
Aug 04, 2021	71.28	71.46	70.55	70.60	70.60	8,886,500
Aug 03, 2021	71.23	71.66	71.06	71.53	71.53	8,647,700
Aug 02, 2021	71.51	71.58	71.13	71.21	71.21	12,049,800
Jul 30, 2021	71.50	71.88	71.40	71.51	71.51	10,403,700
Jul 29, 2021	71.30	71.59	71.23	71.39	71.39	8,811,100
Jul 28, 2021	71.50	71.59	70.89	71.04	71.04	9,114,100
Jul 27, 2021	71.50	71.98	71.27	71.67	71.67	14,720,700
Jul 26, 2021	71.29	71.63	71.11	71.52	71.52	5,952,200
Jul 23, 2021	70.57	71.49	70.47	71.40	71.40	9,732,400
Jul 22, 2021	70.49	70.74	70.10	70.55	70.55	9,632,100
Jul 21, 2021	71.18	71.24	70.65	70.67	70.67	9,366,300
Jul 20, 2021	70.82	71.54	70.66	70.85	70.85	20,404,900
Jul 19, 2021	70.80	71.27	70.20	70.83	70.83	20,734,400
Jul 16, 2021	71.05	71.31	70.95	71.04	71.04	8,634,300
Jul 15, 2021	70.53	70.94	70.33	70.93	70.93	8,662,500
Jul 14, 2021	70.11	70.74	70.01	70.64	70.64	7,616,100
Jul 13, 2021	70.02	70.45	69.88	70.02	70.02	12,057,600
Jul 12, 2021	70.03	70.14	69.77	70.04	70.04	7,384,200
Jul 09, 2021	70.02	70.28	69.88	70.15	70.15	6,286,900
Jul 08, 2021	69.68	70.06	69.48	69.75	69.75	9,212,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,704.00+2.50(+0.05%)

Dow Futures35,830.00+19.00(+0.05%)

Nasdaq Futures16,494.75+13.50(+0.08%)

Russell 2000 Futures2,365.40+1.20(+0.05%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

Consumer Staples Select Sector SPDR Fund (XLP)

S&P Futures
4,704.00
+2.50(+0.05%)

Dow Futures
35,830.00
+19.00(+0.05%)

Nasdaq Futures
16,494.75
+13.50(+0.08%)

Russell 2000 Futures
2,365.40
+1.20(+0.05%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)