XLP - Consumer Staples Select Sector SPDR® Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2018	50.53	50.58	50.20	50.42	50.42	11,772,155
Apr 20, 2018	51.23	51.40	50.34	50.49	50.49	18,577,600
Apr 19, 2018	52.16	52.20	51.08	51.35	51.35	23,643,100
Apr 18, 2018	53.24	53.36	52.78	52.88	52.88	14,496,600
Apr 17, 2018	53.30	53.41	52.99	53.28	53.28	8,131,300
Apr 16, 2018	52.73	53.46	52.66	53.16	53.16	7,804,700
Apr 13, 2018	52.55	52.69	52.33	52.59	52.59	8,836,700
Apr 12, 2018	52.63	52.79	52.30	52.33	52.33	9,843,700
Apr 11, 2018	52.36	52.68	52.30	52.41	52.41	9,025,200
Apr 10, 2018	52.69	52.78	52.23	52.51	52.51	13,041,900
Apr 09, 2018	52.58	52.92	52.24	52.39	52.39	14,686,700
Apr 06, 2018	52.80	53.23	52.16	52.42	52.42	13,113,400
Apr 05, 2018	52.92	53.17	52.64	52.96	52.96	18,235,800
Apr 04, 2018	51.69	53.02	51.63	52.83	52.83	28,012,500
Apr 03, 2018	51.57	52.15	51.41	52.02	52.02	24,860,600
Apr 02, 2018	52.47	52.57	51.11	51.34	51.34	28,604,800
Mar 29, 2018	52.48	52.95	52.48	52.63	52.63	13,272,800
Mar 28, 2018	51.73	52.53	51.71	52.27	52.27	32,397,500
Mar 27, 2018	51.68	52.10	51.33	51.56	51.56	17,326,800
Mar 26, 2018	51.24	51.64	51.08	51.59	51.59	12,374,700
Mar 23, 2018	51.68	51.89	50.81	50.86	50.86	15,936,400
Mar 22, 2018	51.78	52.19	51.46	51.50	51.50	15,584,100
Mar 21, 2018	52.29	52.50	51.82	51.93	51.93	17,028,500
Mar 20, 2018	52.81	53.02	52.41	52.58	52.58	9,888,200
Mar 19, 2018	53.21	53.31	52.54	52.73	52.73	10,714,700
Mar 16, 2018	53.23	53.56	53.20	53.25	53.25	9,629,100
Mar 16, 2018	0.299 Dividend
Mar 15, 2018	53.84	54.08	53.38	53.53	53.23	9,280,100
Mar 14, 2018	54.59	54.60	53.80	53.91	53.61	13,519,000
Mar 13, 2018	54.67	54.77	54.37	54.46	54.16	12,406,100
Mar 12, 2018	54.62	54.91	54.40	54.50	54.20	10,915,700
Mar 09, 2018	54.40	54.61	54.20	54.60	54.30	11,486,800
Mar 08, 2018	53.79	54.27	53.70	54.25	53.95	10,725,100
Mar 07, 2018	53.74	53.97	53.47	53.76	53.46	12,592,900
Mar 06, 2018	54.23	54.30	53.82	54.25	53.95	20,784,300
Mar 05, 2018	53.45	54.27	53.45	54.21	53.91	18,859,700
Mar 02, 2018	53.09	53.83	52.97	53.74	53.44	25,965,400
Mar 01, 2018	53.28	53.79	52.82	53.29	52.99	27,808,600
Feb 28, 2018	54.29	54.32	53.41	53.41	53.11	13,726,400
Feb 27, 2018	54.72	54.85	53.96	53.97	53.67	9,832,600
Feb 26, 2018	54.44	54.73	54.29	54.69	54.38	10,100,400
Feb 23, 2018	53.94	54.36	53.75	54.35	54.05	10,321,100
Feb 22, 2018	53.80	54.23	53.73	53.83	53.53	10,239,200
Feb 21, 2018	54.42	54.58	53.67	53.69	53.39	15,207,400
Feb 20, 2018	55.00	55.00	54.28	54.34	54.04	16,069,800
Feb 16, 2018	55.40	55.84	55.10	55.60	55.29	11,591,600
Feb 15, 2018	54.68	55.38	54.45	55.38	55.07	14,788,900
Feb 14, 2018	54.22	54.66	53.94	54.48	54.18	20,370,500
Feb 13, 2018	54.06	54.65	54.05	54.51	54.21	11,994,500
Feb 12, 2018	54.02	54.52	53.89	54.26	53.96	21,013,600
Feb 09, 2018	54.01	54.10	52.66	53.71	53.41	34,912,000
Feb 08, 2018	54.91	55.02	53.58	53.60	53.30	32,928,400
Feb 07, 2018	54.90	55.80	54.72	54.78	54.47	17,526,900
Feb 06, 2018	53.53	55.13	53.24	55.02	54.71	38,881,700
Feb 05, 2018	56.23	56.57	54.39	54.42	54.12	39,487,500
Feb 02, 2018	57.29	57.44	56.43	56.47	56.15	15,569,100
Feb 01, 2018	57.60	57.90	57.43	57.57	57.25	14,094,500
Jan 31, 2018	58.14	58.29	57.59	57.82	57.50	13,757,000
Jan 30, 2018	58.08	58.58	57.94	58.09	57.77	10,898,100
Jan 29, 2018	58.81	58.95	58.44	58.48	58.15	10,760,800
Jan 26, 2018	58.32	58.73	58.24	58.71	58.38	6,342,700
Jan 25, 2018	58.50	58.74	58.13	58.43	58.10	12,144,600
Jan 24, 2018	58.43	58.47	58.12	58.40	58.07	16,603,500
Jan 23, 2018	58.20	58.44	58.01	58.28	57.95	10,908,900
Jan 22, 2018	58.00	58.47	57.97	58.47	58.14	7,871,600
Jan 19, 2018	57.60	58.09	57.54	58.03	57.71	9,962,800
Jan 18, 2018	57.55	57.65	57.29	57.39	57.07	12,423,300
Jan 17, 2018	57.10	57.77	57.05	57.56	57.24	12,549,700
Jan 16, 2018	56.76	57.11	56.73	56.91	56.59	13,806,700
Jan 12, 2018	56.72	56.92	56.53	56.65	56.33	7,308,900
Jan 11, 2018	56.82	56.82	56.53	56.63	56.31	11,500,800
Jan 10, 2018	56.85	56.86	56.33	56.71	56.39	9,663,500
Jan 09, 2018	57.14	57.27	56.98	56.99	56.67	8,357,600
Jan 08, 2018	56.85	57.12	56.82	57.07	56.75	12,891,000
Jan 05, 2018	56.77	56.97	56.64	56.93	56.61	15,555,100
Jan 04, 2018	56.67	56.95	56.53	56.68	56.36	15,455,100
Jan 03, 2018	56.63	56.72	56.47	56.52	56.20	17,950,400
Jan 02, 2018	56.95	57.02	56.53	56.54	56.22	20,146,800
Dec 29, 2017	56.90	57.19	56.88	56.89	56.57	5,085,300
Dec 28, 2017	57.07	57.14	56.76	56.90	56.58	7,291,200
Dec 27, 2017	57.08	57.20	56.91	56.99	56.67	5,992,600
Dec 26, 2017	56.83	57.12	56.79	57.00	56.68	8,506,300
Dec 22, 2017	56.86	56.96	56.80	56.87	56.55	4,218,600
Dec 21, 2017	56.93	57.02	56.72	56.78	56.46	5,553,100
Dec 20, 2017	56.97	57.02	56.48	56.82	56.50	13,813,800
Dec 19, 2017	57.07	57.18	56.91	56.92	56.60	7,889,000
Dec 18, 2017	57.00	57.31	56.82	56.85	56.53	8,799,600
Dec 15, 2017	56.57	56.96	56.57	56.88	56.56	9,090,900
Dec 15, 2017	0.418 Dividend
Dec 14, 2017	56.99	56.99	56.65	56.66	55.93	9,118,200
Dec 13, 2017	56.63	57.04	56.55	56.91	56.17	11,589,000
Dec 12, 2017	56.61	56.81	56.40	56.59	55.86	6,220,100
Dec 11, 2017	56.53	56.61	56.27	56.58	55.85	6,737,800
Dec 08, 2017	56.45	56.59	56.20	56.59	55.86	8,695,500
Dec 07, 2017	56.89	56.92	56.41	56.44	55.71	7,557,500
Dec 06, 2017	56.62	56.99	56.62	56.99	56.25	16,712,200
Dec 05, 2017	56.72	56.93	56.48	56.63	55.90	22,930,400
Dec 04, 2017	56.58	56.77	56.08	56.72	55.99	22,771,300
Dec 01, 2017	55.93	56.21	55.33	56.19	55.46	29,328,700
Nov 30, 2017	55.75	56.20	55.61	56.05	55.33	14,098,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...