Mail

XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	60.47	60.56	59.90	59.94	59.94	7,385,067
Jul 18, 2019	59.99	60.50	59.78	60.32	60.32	9,444,300
Jul 17, 2019	59.99	60.08	59.78	59.92	59.92	9,049,900
Jul 16, 2019	59.98	60.23	59.78	59.99	59.99	13,579,000
Jul 15, 2019	59.93	60.07	59.77	59.97	59.97	7,212,600
Jul 12, 2019	59.64	59.97	59.64	59.83	59.83	8,732,000
Jul 11, 2019	59.63	59.71	59.34	59.66	59.66	12,575,300
Jul 10, 2019	59.34	59.66	59.29	59.51	59.51	16,804,800
Jul 09, 2019	59.36	59.46	58.91	59.13	59.13	12,499,500
Jul 08, 2019	59.40	59.59	59.31	59.48	59.48	9,257,100
Jul 05, 2019	59.31	59.44	58.87	59.40	59.40	11,008,200
Jul 03, 2019	59.01	59.72	58.96	59.66	59.66	11,995,800
Jul 02, 2019	58.44	58.93	58.40	58.93	58.93	11,913,500
Jul 01, 2019	58.37	58.56	58.08	58.42	58.42	12,665,200
Jun 28, 2019	58.39	58.46	57.95	58.07	58.07	12,409,300
Jun 27, 2019	58.08	58.16	57.78	58.11	58.11	11,524,900
Jun 26, 2019	58.57	58.57	57.98	58.00	58.00	11,672,600
Jun 25, 2019	58.88	58.96	58.67	58.84	58.84	11,861,700
Jun 24, 2019	58.81	59.10	58.77	58.87	58.87	17,796,300
Jun 21, 2019	58.84	59.01	58.63	58.72	58.72	15,416,200
Jun 21, 2019	0.449 Dividend
Jun 20, 2019	59.09	59.43	58.96	59.36	58.91	13,566,200
Jun 19, 2019	58.56	58.96	58.27	58.84	58.39	13,457,200
Jun 18, 2019	59.25	59.29	58.52	58.60	58.16	18,120,600
Jun 17, 2019	59.11	59.17	58.65	58.92	58.47	8,796,600
Jun 14, 2019	59.03	59.25	58.97	59.09	58.64	9,726,100
Jun 13, 2019	59.07	59.24	58.72	59.06	58.61	11,564,400
Jun 12, 2019	58.95	59.27	58.84	58.93	58.48	10,921,200
Jun 11, 2019	58.82	58.99	58.69	58.84	58.39	18,109,700
Jun 10, 2019	58.71	58.78	58.47	58.65	58.21	15,341,800
Jun 07, 2019	58.27	58.86	58.27	58.63	58.19	18,860,800
Jun 06, 2019	57.59	58.19	57.49	58.07	57.63	20,769,600
Jun 05, 2019	57.08	57.58	56.86	57.47	57.04	15,069,700
Jun 04, 2019	56.66	56.83	56.48	56.82	56.39	16,546,800
Jun 03, 2019	55.69	56.42	55.68	56.31	55.88	17,060,600
May 31, 2019	55.97	56.05	55.52	55.61	55.19	13,450,800
May 30, 2019	56.28	56.53	56.15	56.41	55.98	9,770,200
May 29, 2019	56.36	56.37	55.88	56.17	55.75	11,455,100
May 28, 2019	57.53	57.67	56.54	56.58	56.15	14,043,000
May 24, 2019	57.83	57.88	57.35	57.52	57.08	9,530,800
May 23, 2019	57.53	57.75	57.41	57.73	57.29	17,398,000
May 22, 2019	57.51	57.88	57.39	57.75	57.31	11,102,000
May 21, 2019	57.82	57.84	57.40	57.49	57.06	8,124,100
May 20, 2019	57.62	57.94	57.57	57.61	57.17	9,496,800
May 17, 2019	57.62	58.08	57.61	57.75	57.31	15,458,700
May 16, 2019	57.79	58.27	57.63	57.94	57.50	12,859,800
May 15, 2019	56.96	57.61	56.85	57.49	57.06	9,681,800
May 14, 2019	56.93	57.43	56.84	57.04	56.61	16,497,800
May 13, 2019	56.72	56.91	56.56	56.77	56.34	13,081,800
May 10, 2019	56.48	57.39	56.24	57.31	56.88	14,029,600
May 09, 2019	56.50	56.78	56.19	56.62	56.19	23,531,600
May 08, 2019	56.71	57.06	56.46	56.74	56.31	11,940,200
May 07, 2019	57.06	57.17	56.45	56.75	56.32	20,115,500
May 06, 2019	56.99	57.42	56.92	57.32	56.89	10,100,300
May 03, 2019	57.25	57.54	57.16	57.41	56.98	13,801,300
May 02, 2019	56.95	57.21	56.69	56.98	56.55	13,925,900
May 01, 2019	57.78	57.82	57.00	57.00	56.57	11,992,700
Apr 30, 2019	57.08	57.77	57.02	57.71	57.27	15,965,900
Apr 29, 2019	56.95	57.08	56.87	57.05	56.62	7,210,800
Apr 26, 2019	56.53	56.99	56.50	56.98	56.55	8,405,700
Apr 25, 2019	56.52	56.57	56.27	56.47	56.04	9,992,100
Apr 24, 2019	56.74	57.04	56.70	56.83	56.40	8,221,900
Apr 23, 2019	56.86	56.93	56.60	56.71	56.28	20,408,400
Apr 22, 2019	56.86	57.20	56.75	56.89	56.46	12,432,100
Apr 18, 2019	57.05	57.15	56.62	56.87	56.44	10,622,200
Apr 17, 2019	56.84	56.91	56.56	56.82	56.39	12,720,200
Apr 16, 2019	56.63	56.73	56.32	56.54	56.11	9,345,100
Apr 15, 2019	56.18	56.58	56.17	56.53	56.10	6,505,000
Apr 12, 2019	56.06	56.24	55.89	56.20	55.77	7,635,700
Apr 11, 2019	56.00	56.13	55.82	56.02	55.60	6,444,900
Apr 10, 2019	55.80	55.98	55.75	55.91	55.49	7,060,800
Apr 09, 2019	55.69	55.78	55.51	55.75	55.33	12,062,300
Apr 08, 2019	55.56	55.83	55.49	55.82	55.40	6,136,900
Apr 05, 2019	55.48	55.61	55.33	55.59	55.17	9,045,200
Apr 04, 2019	55.23	55.49	55.18	55.40	54.98	10,671,300
Apr 03, 2019	55.36	55.48	55.05	55.19	54.77	18,616,500
Apr 02, 2019	55.75	55.75	55.46	55.46	55.04	13,964,800
Apr 01, 2019	56.22	56.23	55.83	55.92	55.50	13,799,400
Mar 29, 2019	55.84	56.17	55.69	56.11	55.69	13,888,800
Mar 28, 2019	55.60	55.89	55.58	55.74	55.32	11,920,900
Mar 27, 2019	55.66	55.82	55.19	55.47	55.05	12,740,400
Mar 26, 2019	55.38	55.86	55.34	55.66	55.24	12,808,700
Mar 25, 2019	54.98	55.33	54.85	55.19	54.77	12,538,000
Mar 22, 2019	55.07	55.44	55.00	55.08	54.66	21,007,300
Mar 21, 2019	54.41	55.23	54.41	55.15	54.73	12,699,200
Mar 20, 2019	54.71	54.82	54.33	54.51	54.10	19,832,700
Mar 19, 2019	54.90	55.02	54.54	54.74	54.33	13,359,400
Mar 18, 2019	54.71	54.89	54.64	54.78	54.37	8,103,700
Mar 15, 2019	54.58	54.85	54.47	54.70	54.29	21,846,900
Mar 15, 2019	0.298 Dividend
Mar 14, 2019	54.76	54.85	54.60	54.69	53.98	8,449,600
Mar 13, 2019	54.47	54.95	54.43	54.74	54.03	11,135,300
Mar 12, 2019	54.42	54.62	54.30	54.43	53.72	10,841,800
Mar 11, 2019	53.80	54.45	53.80	54.41	53.70	10,519,200
Mar 08, 2019	53.73	53.97	53.45	53.71	53.01	11,909,300
Mar 07, 2019	53.94	54.03	53.57	53.68	52.98	14,336,100
Mar 06, 2019	54.10	54.25	53.80	54.03	53.33	12,001,100
Mar 05, 2019	54.14	54.29	54.01	54.11	53.41	10,132,400
Mar 04, 2019	54.34	54.44	53.73	54.15	53.45	10,113,600
Mar 01, 2019	54.50	54.52	53.85	54.24	53.54	10,812,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...