Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
72.31-0.26 (-0.36%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202172.3972.7271.7071.9671.9611,715,600
Nov 24, 202173.0073.1172.5572.8872.889,556,400
Nov 23, 202172.6373.2272.5173.1073.1013,405,700
Nov 22, 202172.1473.1272.0672.6272.6213,425,400
Nov 19, 202172.4772.4972.0172.0572.0511,924,000
Nov 18, 202172.3872.4871.9672.3172.3111,269,500
Nov 17, 202172.6672.8072.4472.5772.5710,444,900
Nov 16, 202173.1473.3872.7072.7372.736,562,200
Nov 15, 202172.9773.2772.8373.1973.196,381,300
Nov 12, 202172.9973.1872.7272.8472.847,469,800
Nov 11, 202172.9472.9872.6772.8472.846,319,100
Nov 10, 202172.7473.0872.6172.8972.8911,350,400
Nov 09, 202172.4472.7472.2072.6772.6713,527,600
Nov 08, 202173.0373.0872.0872.4272.4212,813,600
Nov 05, 202172.8673.1272.7273.0073.009,929,100
Nov 04, 202172.2572.6472.0672.5872.5811,701,700
Nov 03, 202171.8572.5171.8072.5172.5110,471,100
Nov 02, 202171.4072.0071.1971.8471.849,942,700
Nov 01, 202171.4071.5271.1171.3671.367,033,700
Oct 29, 202171.1471.5371.0771.2571.258,105,300
Oct 28, 202171.0971.3570.9771.3271.328,614,800
Oct 27, 202171.8671.9171.0471.0771.0710,334,900
Oct 26, 202171.2571.6771.2071.4971.498,805,500
Oct 25, 202171.2471.4070.7471.2471.246,844,600
Oct 22, 202170.8871.4070.8271.2971.299,575,700
Oct 21, 202170.9370.9970.6670.7470.747,976,400
Oct 20, 202170.4971.0770.4370.8370.838,829,700
Oct 19, 202170.2770.4369.9370.4270.4210,203,100
Oct 18, 202170.5070.7270.0270.3970.3910,043,300
Oct 15, 202171.2271.2570.6170.8170.8111,575,200
Oct 14, 202170.4571.0970.4070.9870.989,975,100
Oct 13, 202170.1370.3869.5870.1970.199,548,300
Oct 12, 202170.0970.6069.9170.0670.0612,401,200
Oct 11, 202170.1670.4169.9770.0370.038,218,300
Oct 08, 202170.1870.3469.9270.0570.057,285,700
Oct 07, 202170.1770.7570.0870.1370.138,396,800
Oct 06, 202168.7969.8968.7169.8269.8214,909,900
Oct 05, 202168.9769.4668.8269.1569.1516,186,100
Oct 04, 202169.0069.4968.3268.8068.8020,351,600
Oct 01, 202169.0569.3568.3769.0269.0215,889,200
Sep 30, 202170.2770.3368.8168.8468.8416,259,900
Sep 29, 202169.6170.4669.4670.1070.1013,329,500
Sep 28, 202170.1170.1969.2269.4769.4714,982,900
Sep 27, 202170.5170.8470.2470.3070.308,467,100
Sep 24, 202170.4970.9370.4970.6270.626,717,300
Sep 23, 202170.4370.9170.3670.5970.598,440,500
Sep 22, 202170.5970.7770.1970.3370.3310,025,900
Sep 21, 202170.4170.9770.0070.1370.1311,140,400
Sep 20, 202170.4370.8469.6770.2170.2117,880,700
Sep 17, 202171.5671.8271.3571.3671.3613,150,000
Sep 16, 202171.9072.1271.1571.7571.759,789,900
Sep 15, 202171.7372.1171.5671.9971.998,824,700
Sep 14, 202172.2472.2971.6171.7371.739,145,500
Sep 13, 202172.1672.6871.8972.0672.0613,798,000
Sep 10, 202172.3372.3671.7471.8871.8810,269,900
Sep 09, 202172.5472.5672.1272.1972.197,741,500
Sep 08, 202171.9072.6971.8672.6172.6110,662,900
Sep 07, 202172.7172.7171.9471.9971.999,206,300
Sep 03, 202172.7072.9472.4972.8372.836,010,700
Sep 02, 202172.7973.0472.6672.9272.926,623,300
Sep 01, 202172.3272.7172.1972.6472.648,399,100
Aug 31, 202172.1672.3471.9872.2672.268,037,000
Aug 30, 202171.8072.1771.7372.1072.105,645,800
Aug 27, 202171.6071.9171.3671.7871.789,125,600
Aug 26, 202171.7671.8171.2971.5371.5313,078,000
Aug 25, 202171.9372.0371.6171.8671.868,007,400
Aug 24, 202172.4972.5171.8871.9871.988,494,200
Aug 23, 202172.7772.9072.5072.5372.538,794,500
Aug 20, 202172.6373.0572.3672.7672.7610,454,500
Aug 19, 202171.7472.7971.7072.6472.6413,035,600
Aug 18, 202172.8372.9472.0172.0672.0610,669,200
Aug 17, 202172.8073.2572.6372.9772.9715,666,000
Aug 16, 202172.5172.9572.3872.9372.937,903,100
Aug 13, 202172.0072.5871.8972.5172.518,808,500
Aug 12, 202171.9972.0471.7871.9171.916,432,100
Aug 11, 202171.8972.2471.8371.9571.9514,992,700
Aug 10, 202171.3471.7471.2271.7171.7111,291,700
Aug 09, 202171.1771.3271.0171.2071.209,054,900
Aug 06, 202171.1071.2370.8170.9470.9413,492,100
Aug 05, 202170.9771.0970.7770.9470.947,063,000
Aug 04, 202171.2871.4670.5570.6070.608,886,500
Aug 03, 202171.2371.6671.0671.5371.538,647,700
Aug 02, 202171.5171.5871.1371.2171.2112,049,800
Jul 30, 202171.5071.8871.4071.5171.5110,403,700
Jul 29, 202171.3071.5971.2371.3971.398,811,100
Jul 28, 202171.5071.5970.8971.0471.049,114,100
Jul 27, 202171.5071.9871.2771.6771.6714,720,700
Jul 26, 202171.2971.6371.1171.5271.525,952,200
Jul 23, 202170.5771.4970.4771.4071.409,732,400
Jul 22, 202170.4970.7470.1070.5570.559,632,100
Jul 21, 202171.1871.2470.6570.6770.679,366,300
Jul 20, 202170.8271.5470.6670.8570.8520,404,900
Jul 19, 202170.8071.2770.2070.8370.8320,734,400
Jul 16, 202171.0571.3170.9571.0471.048,634,300
Jul 15, 202170.5370.9470.3370.9370.938,662,500
Jul 14, 202170.1170.7470.0170.6470.647,616,100
Jul 13, 202170.0270.4569.8870.0270.0212,057,600
Jul 12, 202170.0370.1469.7770.0470.047,384,200
Jul 09, 202170.0270.2869.8870.1570.156,286,900
Jul 08, 202169.6870.0669.4869.7569.759,212,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement