XLP - Consumer Staples Select Sector SPDR® Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201850.5350.5850.2050.4250.4211,772,155
Apr 20, 201851.2351.4050.3450.4950.4918,577,600
Apr 19, 201852.1652.2051.0851.3551.3523,643,100
Apr 18, 201853.2453.3652.7852.8852.8814,496,600
Apr 17, 201853.3053.4152.9953.2853.288,131,300
Apr 16, 201852.7353.4652.6653.1653.167,804,700
Apr 13, 201852.5552.6952.3352.5952.598,836,700
Apr 12, 201852.6352.7952.3052.3352.339,843,700
Apr 11, 201852.3652.6852.3052.4152.419,025,200
Apr 10, 201852.6952.7852.2352.5152.5113,041,900
Apr 09, 201852.5852.9252.2452.3952.3914,686,700
Apr 06, 201852.8053.2352.1652.4252.4213,113,400
Apr 05, 201852.9253.1752.6452.9652.9618,235,800
Apr 04, 201851.6953.0251.6352.8352.8328,012,500
Apr 03, 201851.5752.1551.4152.0252.0224,860,600
Apr 02, 201852.4752.5751.1151.3451.3428,604,800
Mar 29, 201852.4852.9552.4852.6352.6313,272,800
Mar 28, 201851.7352.5351.7152.2752.2732,397,500
Mar 27, 201851.6852.1051.3351.5651.5617,326,800
Mar 26, 201851.2451.6451.0851.5951.5912,374,700
Mar 23, 201851.6851.8950.8150.8650.8615,936,400
Mar 22, 201851.7852.1951.4651.5051.5015,584,100
Mar 21, 201852.2952.5051.8251.9351.9317,028,500
Mar 20, 201852.8153.0252.4152.5852.589,888,200
Mar 19, 201853.2153.3152.5452.7352.7310,714,700
Mar 16, 201853.2353.5653.2053.2553.259,629,100
Mar 16, 20180.299 Dividend
Mar 15, 201853.8454.0853.3853.5353.239,280,100
Mar 14, 201854.5954.6053.8053.9153.6113,519,000
Mar 13, 201854.6754.7754.3754.4654.1612,406,100
Mar 12, 201854.6254.9154.4054.5054.2010,915,700
Mar 09, 201854.4054.6154.2054.6054.3011,486,800
Mar 08, 201853.7954.2753.7054.2553.9510,725,100
Mar 07, 201853.7453.9753.4753.7653.4612,592,900
Mar 06, 201854.2354.3053.8254.2553.9520,784,300
Mar 05, 201853.4554.2753.4554.2153.9118,859,700
Mar 02, 201853.0953.8352.9753.7453.4425,965,400
Mar 01, 201853.2853.7952.8253.2952.9927,808,600
Feb 28, 201854.2954.3253.4153.4153.1113,726,400
Feb 27, 201854.7254.8553.9653.9753.679,832,600
Feb 26, 201854.4454.7354.2954.6954.3810,100,400
Feb 23, 201853.9454.3653.7554.3554.0510,321,100
Feb 22, 201853.8054.2353.7353.8353.5310,239,200
Feb 21, 201854.4254.5853.6753.6953.3915,207,400
Feb 20, 201855.0055.0054.2854.3454.0416,069,800
Feb 16, 201855.4055.8455.1055.6055.2911,591,600
Feb 15, 201854.6855.3854.4555.3855.0714,788,900
Feb 14, 201854.2254.6653.9454.4854.1820,370,500
Feb 13, 201854.0654.6554.0554.5154.2111,994,500
Feb 12, 201854.0254.5253.8954.2653.9621,013,600
Feb 09, 201854.0154.1052.6653.7153.4134,912,000
Feb 08, 201854.9155.0253.5853.6053.3032,928,400
Feb 07, 201854.9055.8054.7254.7854.4717,526,900
Feb 06, 201853.5355.1353.2455.0254.7138,881,700
Feb 05, 201856.2356.5754.3954.4254.1239,487,500
Feb 02, 201857.2957.4456.4356.4756.1515,569,100
Feb 01, 201857.6057.9057.4357.5757.2514,094,500
Jan 31, 201858.1458.2957.5957.8257.5013,757,000
Jan 30, 201858.0858.5857.9458.0957.7710,898,100
Jan 29, 201858.8158.9558.4458.4858.1510,760,800
Jan 26, 201858.3258.7358.2458.7158.386,342,700
Jan 25, 201858.5058.7458.1358.4358.1012,144,600
Jan 24, 201858.4358.4758.1258.4058.0716,603,500
Jan 23, 201858.2058.4458.0158.2857.9510,908,900
Jan 22, 201858.0058.4757.9758.4758.147,871,600
Jan 19, 201857.6058.0957.5458.0357.719,962,800
Jan 18, 201857.5557.6557.2957.3957.0712,423,300
Jan 17, 201857.1057.7757.0557.5657.2412,549,700
Jan 16, 201856.7657.1156.7356.9156.5913,806,700
Jan 12, 201856.7256.9256.5356.6556.337,308,900
Jan 11, 201856.8256.8256.5356.6356.3111,500,800
Jan 10, 201856.8556.8656.3356.7156.399,663,500
Jan 09, 201857.1457.2756.9856.9956.678,357,600
Jan 08, 201856.8557.1256.8257.0756.7512,891,000
Jan 05, 201856.7756.9756.6456.9356.6115,555,100
Jan 04, 201856.6756.9556.5356.6856.3615,455,100
Jan 03, 201856.6356.7256.4756.5256.2017,950,400
Jan 02, 201856.9557.0256.5356.5456.2220,146,800
Dec 29, 201756.9057.1956.8856.8956.575,085,300
Dec 28, 201757.0757.1456.7656.9056.587,291,200
Dec 27, 201757.0857.2056.9156.9956.675,992,600
Dec 26, 201756.8357.1256.7957.0056.688,506,300
Dec 22, 201756.8656.9656.8056.8756.554,218,600
Dec 21, 201756.9357.0256.7256.7856.465,553,100
Dec 20, 201756.9757.0256.4856.8256.5013,813,800
Dec 19, 201757.0757.1856.9156.9256.607,889,000
Dec 18, 201757.0057.3156.8256.8556.538,799,600
Dec 15, 201756.5756.9656.5756.8856.569,090,900
Dec 15, 20170.418 Dividend
Dec 14, 201756.9956.9956.6556.6655.939,118,200
Dec 13, 201756.6357.0456.5556.9156.1711,589,000
Dec 12, 201756.6156.8156.4056.5955.866,220,100
Dec 11, 201756.5356.6156.2756.5855.856,737,800
Dec 08, 201756.4556.5956.2056.5955.868,695,500
Dec 07, 201756.8956.9256.4156.4455.717,557,500
Dec 06, 201756.6256.9956.6256.9956.2516,712,200
Dec 05, 201756.7256.9356.4856.6355.9022,930,400
Dec 04, 201756.5856.7756.0856.7255.9922,771,300
Dec 01, 201755.9356.2155.3356.1955.4629,328,700
Nov 30, 201755.7556.2055.6156.0555.3314,098,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...