XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201854.5555.0854.4455.0255.0213,037,600
Aug 16, 201854.3854.7654.3054.6054.6015,526,100
Aug 15, 201853.4553.8753.1553.8353.8315,592,600
Aug 14, 201853.3153.6653.2853.6153.618,882,500
Aug 13, 201853.3353.4453.0053.2453.248,696,600
Aug 10, 201853.2853.4653.1353.2453.2413,459,200
Aug 09, 201853.6153.7053.3753.4453.448,047,000
Aug 08, 201853.9854.0253.5853.6053.6012,591,800
Aug 07, 201854.2954.3653.8254.0154.0113,766,100
Aug 06, 201854.3254.5154.2254.3454.3413,412,100
Aug 03, 201853.7954.5553.7554.2954.2920,418,500
Aug 02, 201853.0353.7353.0053.6653.6615,902,900
Aug 01, 201853.4153.5053.0353.1253.1214,917,600
Jul 31, 201853.4953.7653.1853.5753.5717,898,400
Jul 30, 201853.2453.4553.0053.3253.3212,143,900
Jul 27, 201853.2853.6453.1953.3853.3813,414,400
Jul 26, 201853.2453.7653.1753.3153.3115,129,400
Jul 25, 201852.7053.0752.5953.0353.0315,258,400
Jul 24, 201852.4152.7352.3252.6352.6315,987,700
Jul 23, 201852.7652.8952.3752.5352.5313,337,200
Jul 20, 201852.4452.8952.3552.8652.8617,895,700
Jul 19, 201852.1752.7752.0752.5452.5415,092,800
Jul 18, 201852.8852.9352.4752.5152.5110,474,200
Jul 17, 201852.4653.0052.4652.9452.9414,759,300
Jul 16, 201852.7052.7352.3452.4952.4910,347,400
Jul 13, 201852.4352.8052.4152.7452.7414,053,500
Jul 12, 201852.6252.7152.2352.4052.4011,002,300
Jul 11, 201852.5852.6352.2952.4752.4711,484,600
Jul 10, 201852.1552.6752.0452.6452.6415,280,300
Jul 09, 201852.2652.3451.9652.0252.0215,117,900
Jul 06, 201852.1252.4352.0052.2252.2212,335,100
Jul 05, 201851.5752.0951.4752.0652.0611,699,800
Jul 03, 201851.4351.6251.2751.3551.357,736,300
Jul 02, 201851.3051.5350.9051.2351.2313,255,500
Jun 29, 201851.5951.8151.3051.5351.5313,018,300
Jun 28, 201851.4451.6851.3651.5651.5613,177,400
Jun 27, 201851.6052.0451.3551.5651.5619,862,400
Jun 26, 201851.9052.0051.4351.6751.6714,047,300
Jun 25, 201851.5151.9751.5051.8951.8922,124,200
Jun 22, 201851.3351.7251.3251.6351.639,938,300
Jun 21, 201851.1851.3851.0751.2151.2113,272,700
Jun 20, 201851.2151.2250.8951.1151.119,562,500
Jun 19, 201850.6051.1550.5751.0651.0612,639,200
Jun 18, 201851.3751.3950.5650.7950.7921,627,300
Jun 15, 201850.8451.5750.7451.5451.5417,217,800
Jun 15, 20180.394 Dividend
Jun 14, 201851.2551.3251.0651.2850.899,751,300
Jun 13, 201851.3451.4251.0351.1950.8015,696,000
Jun 12, 201851.2851.3851.0151.3550.9611,362,200
Jun 11, 201850.8751.3550.8751.2550.8613,199,600
Jun 08, 201850.2350.8650.2350.8350.4417,081,500
Jun 07, 201849.7750.4749.7050.2149.8216,618,500
Jun 06, 201849.8649.9049.5549.9049.5212,071,000
Jun 05, 201850.1150.1449.6849.8449.468,980,900
Jun 04, 201849.7650.1349.7650.0749.6911,639,800
Jun 01, 201849.8049.8949.5349.6649.2810,920,300
May 31, 201850.3850.4349.4749.6649.2818,603,000
May 30, 201849.9650.5649.8050.4750.0817,628,100
May 29, 201849.7049.9949.5549.7749.3914,945,800
May 25, 201849.8150.2049.7449.8849.5012,913,500
May 24, 201849.8449.9349.5549.8049.429,840,700
May 23, 201849.5549.8949.4849.8449.4618,099,400
May 22, 201849.8450.0949.5749.6649.289,383,800
May 21, 201849.7349.9249.6049.7549.377,928,400
May 18, 201849.7349.8149.3549.5449.1615,664,700
May 17, 201849.8349.9749.6849.8549.4719,572,900
May 16, 201849.4849.8049.4149.6849.3012,151,300
May 15, 201849.2849.4649.0649.3348.9522,686,900
May 14, 201849.6149.7049.4449.5249.146,708,100
May 11, 201849.6349.8849.3949.5449.1610,065,200
May 10, 201849.4849.7949.4149.5449.1610,242,700
May 09, 201849.0949.3748.9949.2548.879,228,200
May 08, 201849.2749.3248.9649.1848.808,290,800
May 07, 201849.8049.8949.2749.3849.009,665,300
May 04, 201848.9449.9448.8949.6949.3113,132,400
May 03, 201849.1549.2648.7648.9848.6016,634,400
May 02, 201849.8749.9248.9249.0348.6518,818,900
May 01, 201850.2650.2949.6650.0149.6310,927,100
Apr 30, 201850.8651.0950.3650.4550.0613,892,700
Apr 27, 201850.3950.9450.3450.7750.3811,096,100
Apr 26, 201850.3150.7050.1550.5050.1111,009,900
Apr 25, 201850.0950.4149.8950.2049.8119,012,500
Apr 24, 201850.5250.5849.7650.1149.7218,771,500
Apr 23, 201850.5350.5850.2050.4350.0412,344,900
Apr 20, 201851.2351.4050.3450.4950.1019,102,700
Apr 19, 201852.1652.2051.0851.3550.9623,643,100
Apr 18, 201853.2453.3652.7852.8852.4714,496,600
Apr 17, 201853.3053.4152.9953.2852.878,131,300
Apr 16, 201852.7353.4652.6653.1652.757,804,700
Apr 13, 201852.5552.6952.3352.5952.198,836,700
Apr 12, 201852.6352.7952.3052.3351.939,843,700
Apr 11, 201852.3652.6852.3052.4152.019,025,200
Apr 10, 201852.6952.7852.2352.5152.1113,041,900
Apr 09, 201852.5852.9252.2452.3951.9914,686,700
Apr 06, 201852.8053.2352.1652.4252.0213,113,400
Apr 05, 201852.9253.1752.6452.9652.5518,235,800
Apr 04, 201851.6953.0251.6352.8352.4228,012,500
Apr 03, 201851.5752.1551.4152.0251.6224,860,600
Apr 02, 201852.4752.5751.1151.3450.9528,604,800
Mar 29, 201852.4852.9552.4852.6352.2313,272,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...