December 15th, 2015

S&P 500 Cons Staples Sector SPDR (NY: XLP )

66.52 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 66.62 66.72 66.11 66.52 5,825,336 +0.02(+0.03%)
Nov 20, 2020 66.82 67.11 66.44 66.50 4,663,400 -0.42(-0.63%)
Nov 19, 2020 66.56 67.02 66.39 66.92 8,830,183 +0.18(+0.27%)
Nov 18, 2020 67.77 68.01 66.73 66.74 7,607,693 -0.93(-1.37%)
Nov 17, 2020 67.64 68.07 67.47 67.67 8,147,882 -0.48(-0.70%)
Nov 16, 2020 68.15 68.18 67.63 68.15 12,955,898 +0.62(+0.92%)
Nov 13, 2020 66.86 67.62 66.66 67.53 6,167,200 +0.92(+1.38%)
Nov 12, 2020 66.61 66.79 66.05 66.61 8,945,470 -0.18(-0.27%)
Nov 11, 2020 66.60 67.07 66.15 66.79 10,382,062 +0.57(+0.86%)
Nov 10, 2020 64.93 66.40 64.88 66.22 15,134,317 +1.28(+1.97%)
Nov 09, 2020 66.64 67.28 64.85 64.94 15,142,622 -0.15(-0.23%)
Nov 06, 2020 64.89 65.42 64.81 65.09 12,703,500 +0.30(+0.46%)
Nov 05, 2020 65.07 65.40 64.61 64.79 13,919,534 +0.47(+0.73%)
Nov 04, 2020 64.65 65.40 64.24 64.32 25,605,825 +0.03(+0.05%)
Nov 03, 2020 63.89 64.88 63.81 64.29 20,577,714 +1.04(+1.64%)
Nov 02, 2020 63.15 63.54 62.76 63.25 10,935,075 +0.99(+1.59%)
Oct 30, 2020 62.24 62.54 61.49 62.26 10,093,300 -0.22(-0.35%)
Oct 29, 2020 62.34 63.10 61.72 62.48 8,942,690 -0.02(-0.03%)
Oct 28, 2020 63.46 63.79 62.43 62.50 10,980,604 -1.88(-2.92%)
Oct 27, 2020 64.59 64.94 64.35 64.38 5,331,369 -0.17(-0.26%)
Oct 26, 2020 64.89 65.02 63.98 64.55 9,352,336 -0.84(-1.28%)
Oct 23, 2020 65.50 65.65 65.19 65.39 5,094,100 +0.12(+0.18%)
Oct 22, 2020 65.31 65.49 64.96 65.27 7,779,659 -0.03(-0.05%)
Oct 21, 2020 65.17 65.67 65.14 65.30 7,013,914 +0.06(+0.09%)
Oct 20, 2020 65.95 66.08 65.11 65.24 7,660,211 -0.07(-0.11%)
Oct 19, 2020 66.17 66.45 65.13 65.31 7,733,955 -0.86(-1.30%)
Oct 16, 2020 66.35 66.71 66.15 66.17 6,701,200 +0.02(+0.03%)
Oct 15, 2020 65.63 66.32 65.57 66.15 6,649,980 +0.04(+0.06%)
Oct 14, 2020 66.44 66.71 65.84 66.11 6,566,252 -0.34(-0.51%)
Oct 13, 2020 66.30 66.65 66.14 66.45 7,505,697 -0.05(-0.08%)
Oct 12, 2020 66.02 66.85 65.98 66.50 8,685,591 +0.76(+1.16%)
Oct 09, 2020 65.49 66.03 65.41 65.74 7,894,600 +0.51(+0.78%)
Oct 08, 2020 65.09 65.29 64.82 65.23 6,658,969 +0.43(+0.66%)
Oct 07, 2020 64.48 65.07 64.35 64.80 8,073,123 +0.69(+1.08%)
Oct 06, 2020 64.68 64.93 63.92 64.11 6,552,853 -0.42(-0.65%)
Oct 05, 2020 64.25 64.61 64.15 64.53 4,501,173 +0.43(+0.67%)
Oct 02, 2020 63.82 64.39 63.60 64.10 7,463,000 -0.36(-0.56%)
Oct 01, 2020 64.47 64.61 63.91 64.46 9,262,892 +0.36(+0.56%)
Sep 30, 2020 63.59 64.50 63.56 64.10 8,284,207 +0.77(+1.22%)
Sep 29, 2020 63.78 63.93 63.21 63.33 8,150,441 -0.42(-0.66%)
Sep 28, 2020 63.56 64.11 63.53 63.75 6,077,639 +0.71(+1.13%)
Sep 25, 2020 62.39 63.11 62.25 63.04 7,432,100 +0.33(+0.53%)
Sep 24, 2020 62.25 63.04 61.83 62.71 9,141,721 +0.46(+0.74%)
Sep 23, 2020 63.40 63.56 62.18 62.25 7,015,876 -0.95(-1.50%)
Sep 22, 2020 62.87 63.51 62.80 63.20 7,148,633 +0.37(+0.59%)
Sep 21, 2020 62.88 63.07 62.11 62.83 11,326,159 -0.86(-1.35%)
Sep 18, 2020 64.38 64.47 63.25 63.69 9,988,900 -0.59(-0.92%)
Sep 17, 2020 64.15 64.62 63.82 64.28 10,108,734 -0.41(-0.63%)
Sep 16, 2020 65.26 65.43 64.63 64.69 7,270,728 -0.29(-0.45%)
Sep 15, 2020 65.23 65.46 64.89 64.98 5,672,885 -0.09(-0.14%)
Sep 14, 2020 64.97 65.37 64.78 65.07 6,397,036 +0.42(+0.65%)
Sep 11, 2020 64.49 64.96 64.19 64.65 10,212,500 +0.36(+0.56%)
Sep 10, 2020 65.09 65.27 64.15 64.29 11,060,570 -0.80(-1.23%)
Sep 09, 2020 64.53 65.72 64.41 65.09 12,848,573 +0.93(+1.45%)
Sep 08, 2020 65.38 65.51 63.89 64.16 16,316,978 -1.38(-2.11%)
Sep 04, 2020 65.88 66.15 64.73 65.54 15,604,900 -0.15(-0.23%)
Sep 03, 2020 67.00 67.61 65.21 65.69 26,304,512 -1.15(-1.72%)
Sep 02, 2020 65.95 67.11 65.85 66.84 11,174,723 +1.19(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.