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
Aug 17, 2018	54.55	55.08	54.44	55.02	55.02	13,037,600
Aug 16, 2018	54.38	54.76	54.30	54.60	54.60	15,526,100
Aug 15, 2018	53.45	53.87	53.15	53.83	53.83	15,592,600
Aug 14, 2018	53.31	53.66	53.28	53.61	53.61	8,882,500
Aug 13, 2018	53.33	53.44	53.00	53.24	53.24	8,696,600
Aug 10, 2018	53.28	53.46	53.13	53.24	53.24	13,459,200
Aug 09, 2018	53.61	53.70	53.37	53.44	53.44	8,047,000
Aug 08, 2018	53.98	54.02	53.58	53.60	53.60	12,591,800
Aug 07, 2018	54.29	54.36	53.82	54.01	54.01	13,766,100
Aug 06, 2018	54.32	54.51	54.22	54.34	54.34	13,412,100
Aug 03, 2018	53.79	54.55	53.75	54.29	54.29	20,418,500
Aug 02, 2018	53.03	53.73	53.00	53.66	53.66	15,902,900
Aug 01, 2018	53.41	53.50	53.03	53.12	53.12	14,917,600
Jul 31, 2018	53.49	53.76	53.18	53.57	53.57	17,898,400
Jul 30, 2018	53.24	53.45	53.00	53.32	53.32	12,143,900
Jul 27, 2018	53.28	53.64	53.19	53.38	53.38	13,414,400
Jul 26, 2018	53.24	53.76	53.17	53.31	53.31	15,129,400
Jul 25, 2018	52.70	53.07	52.59	53.03	53.03	15,258,400
Jul 24, 2018	52.41	52.73	52.32	52.63	52.63	15,987,700
Jul 23, 2018	52.76	52.89	52.37	52.53	52.53	13,337,200
Jul 20, 2018	52.44	52.89	52.35	52.86	52.86	17,895,700
Jul 19, 2018	52.17	52.77	52.07	52.54	52.54	15,092,800
Jul 18, 2018	52.88	52.93	52.47	52.51	52.51	10,474,200
Jul 17, 2018	52.46	53.00	52.46	52.94	52.94	14,759,300
Jul 16, 2018	52.70	52.73	52.34	52.49	52.49	10,347,400
Jul 13, 2018	52.43	52.80	52.41	52.74	52.74	14,053,500
Jul 12, 2018	52.62	52.71	52.23	52.40	52.40	11,002,300
Jul 11, 2018	52.58	52.63	52.29	52.47	52.47	11,484,600
Jul 10, 2018	52.15	52.67	52.04	52.64	52.64	15,280,300
Jul 09, 2018	52.26	52.34	51.96	52.02	52.02	15,117,900
Jul 06, 2018	52.12	52.43	52.00	52.22	52.22	12,335,100
Jul 05, 2018	51.57	52.09	51.47	52.06	52.06	11,699,800
Jul 03, 2018	51.43	51.62	51.27	51.35	51.35	7,736,300
Jul 02, 2018	51.30	51.53	50.90	51.23	51.23	13,255,500
Jun 29, 2018	51.59	51.81	51.30	51.53	51.53	13,018,300
Jun 28, 2018	51.44	51.68	51.36	51.56	51.56	13,177,400
Jun 27, 2018	51.60	52.04	51.35	51.56	51.56	19,862,400
Jun 26, 2018	51.90	52.00	51.43	51.67	51.67	14,047,300
Jun 25, 2018	51.51	51.97	51.50	51.89	51.89	22,124,200
Jun 22, 2018	51.33	51.72	51.32	51.63	51.63	9,938,300
Jun 21, 2018	51.18	51.38	51.07	51.21	51.21	13,272,700
Jun 20, 2018	51.21	51.22	50.89	51.11	51.11	9,562,500
Jun 19, 2018	50.60	51.15	50.57	51.06	51.06	12,639,200
Jun 18, 2018	51.37	51.39	50.56	50.79	50.79	21,627,300
Jun 15, 2018	50.84	51.57	50.74	51.54	51.54	17,217,800
Jun 15, 2018	0.394 Dividend
Jun 14, 2018	51.25	51.32	51.06	51.28	50.89	9,751,300
Jun 13, 2018	51.34	51.42	51.03	51.19	50.80	15,696,000
Jun 12, 2018	51.28	51.38	51.01	51.35	50.96	11,362,200
Jun 11, 2018	50.87	51.35	50.87	51.25	50.86	13,199,600
Jun 08, 2018	50.23	50.86	50.23	50.83	50.44	17,081,500
Jun 07, 2018	49.77	50.47	49.70	50.21	49.82	16,618,500
Jun 06, 2018	49.86	49.90	49.55	49.90	49.52	12,071,000
Jun 05, 2018	50.11	50.14	49.68	49.84	49.46	8,980,900
Jun 04, 2018	49.76	50.13	49.76	50.07	49.69	11,639,800
Jun 01, 2018	49.80	49.89	49.53	49.66	49.28	10,920,300
May 31, 2018	50.38	50.43	49.47	49.66	49.28	18,603,000
May 30, 2018	49.96	50.56	49.80	50.47	50.08	17,628,100
May 29, 2018	49.70	49.99	49.55	49.77	49.39	14,945,800
May 25, 2018	49.81	50.20	49.74	49.88	49.50	12,913,500
May 24, 2018	49.84	49.93	49.55	49.80	49.42	9,840,700
May 23, 2018	49.55	49.89	49.48	49.84	49.46	18,099,400
May 22, 2018	49.84	50.09	49.57	49.66	49.28	9,383,800
May 21, 2018	49.73	49.92	49.60	49.75	49.37	7,928,400
May 18, 2018	49.73	49.81	49.35	49.54	49.16	15,664,700
May 17, 2018	49.83	49.97	49.68	49.85	49.47	19,572,900
May 16, 2018	49.48	49.80	49.41	49.68	49.30	12,151,300
May 15, 2018	49.28	49.46	49.06	49.33	48.95	22,686,900
May 14, 2018	49.61	49.70	49.44	49.52	49.14	6,708,100
May 11, 2018	49.63	49.88	49.39	49.54	49.16	10,065,200
May 10, 2018	49.48	49.79	49.41	49.54	49.16	10,242,700
May 09, 2018	49.09	49.37	48.99	49.25	48.87	9,228,200
May 08, 2018	49.27	49.32	48.96	49.18	48.80	8,290,800
May 07, 2018	49.80	49.89	49.27	49.38	49.00	9,665,300
May 04, 2018	48.94	49.94	48.89	49.69	49.31	13,132,400
May 03, 2018	49.15	49.26	48.76	48.98	48.60	16,634,400
May 02, 2018	49.87	49.92	48.92	49.03	48.65	18,818,900
May 01, 2018	50.26	50.29	49.66	50.01	49.63	10,927,100
Apr 30, 2018	50.86	51.09	50.36	50.45	50.06	13,892,700
Apr 27, 2018	50.39	50.94	50.34	50.77	50.38	11,096,100
Apr 26, 2018	50.31	50.70	50.15	50.50	50.11	11,009,900
Apr 25, 2018	50.09	50.41	49.89	50.20	49.81	19,012,500
Apr 24, 2018	50.52	50.58	49.76	50.11	49.72	18,771,500
Apr 23, 2018	50.53	50.58	50.20	50.43	50.04	12,344,900
Apr 20, 2018	51.23	51.40	50.34	50.49	50.10	19,102,700
Apr 19, 2018	52.16	52.20	51.08	51.35	50.96	23,643,100
Apr 18, 2018	53.24	53.36	52.78	52.88	52.47	14,496,600
Apr 17, 2018	53.30	53.41	52.99	53.28	52.87	8,131,300
Apr 16, 2018	52.73	53.46	52.66	53.16	52.75	7,804,700
Apr 13, 2018	52.55	52.69	52.33	52.59	52.19	8,836,700
Apr 12, 2018	52.63	52.79	52.30	52.33	51.93	9,843,700
Apr 11, 2018	52.36	52.68	52.30	52.41	52.01	9,025,200
Apr 10, 2018	52.69	52.78	52.23	52.51	52.11	13,041,900
Apr 09, 2018	52.58	52.92	52.24	52.39	51.99	14,686,700
Apr 06, 2018	52.80	53.23	52.16	52.42	52.02	13,113,400
Apr 05, 2018	52.92	53.17	52.64	52.96	52.55	18,235,800
Apr 04, 2018	51.69	53.02	51.63	52.83	52.42	28,012,500
Apr 03, 2018	51.57	52.15	51.41	52.02	51.62	24,860,600
Apr 02, 2018	52.47	52.57	51.11	51.34	50.95	28,604,800
Mar 29, 2018	52.48	52.95	52.48	52.63	52.23	13,272,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...