FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Cons Staples Sector SPDR (NY: XLP)
54.72 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EST, Dec 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 10, 2018 55.03 55.03 53.88 54.72 44,460,000 +0.00(+0.00%)
Dec 07, 2018 55.37 55.57 54.48 54.72 23,139,500 -0.70(-1.26%)
Dec 06, 2018 55.18 55.44 54.24 55.42 32,514,025 +0.06(+0.11%)
Dec 04, 2018 56.41 56.62 55.33 55.36 27,634,900 -0.95(-1.69%)
Dec 03, 2018 56.46 56.46 55.73 56.31 20,855,258 +0.05(+0.09%)
Nov 30, 2018 55.89 56.40 55.75 56.26 16,551,800 +0.36(+0.64%)
Nov 29, 2018 55.72 56.07 55.65 55.90 13,284,959 +0.09(+0.16%)
Nov 28, 2018 55.26 55.82 55.09 55.81 21,971,733 +0.46(+0.83%)
Nov 27, 2018 54.77 55.37 54.74 55.35 15,953,366 +0.49(+0.89%)
Nov 26, 2018 54.87 55.14 54.59 54.86 13,125,353 +0.07(+0.13%)
Nov 23, 2018 54.55 55.03 54.42 54.79 8,700,800 +0.19(+0.35%)
Nov 21, 2018 54.60 54.60 54.60 0 -0.44(-0.80%)
Nov 20, 2018 55.80 56.08 54.89 55.04 33,023,197 -0.93(-1.66%)
Nov 19, 2018 56.08 56.38 55.74 55.97 16,726,636 -0.09(-0.16%)
Nov 16, 2018 55.89 56.28 55.69 56.06 15,212,700 +0.14(+0.25%)
Nov 15, 2018 55.82 55.92 55.39 55.92 25,604,689 -0.09(-0.16%)
Nov 14, 2018 56.49 56.49 55.74 56.01 17,577,623 -0.38(-0.67%)
Nov 13, 2018 56.55 56.76 56.12 56.39 23,146,484 -0.13(-0.23%)
Nov 12, 2018 56.66 56.98 56.41 56.52 15,950,712 -0.30(-0.53%)
Nov 09, 2018 56.47 57.00 56.47 56.82 18,510,800 +0.33(+0.58%)
Nov 08, 2018 56.18 56.58 56.17 56.49 12,890,220 +0.03(+0.05%)
Nov 07, 2018 56.37 56.48 55.87 56.46 15,067,137 +0.32(+0.57%)
Nov 06, 2018 55.79 56.16 55.60 56.14 15,626,483 +0.34(+0.61%)
Nov 05, 2018 55.20 55.95 55.12 55.80 19,972,218 +0.69(+1.25%)
Nov 02, 2018 55.40 55.47 54.62 55.11 28,704,100 -0.29(-0.52%)
Nov 01, 2018 55.13 55.57 54.85 55.40 22,589,798 +0.39(+0.71%)
Oct 31, 2018 55.52 55.52 54.57 55.01 30,135,112 -0.52(-0.94%)
Oct 30, 2018 54.82 55.58 54.68 55.53 33,148,141 +1.08(+1.98%)
Oct 29, 2018 54.20 54.83 53.95 54.45 31,692,500 +0.62(+1.15%)
Oct 26, 2018 54.50 54.65 53.59 53.83 39,310,500 -1.05(-1.91%)
Oct 25, 2018 54.62 55.08 54.15 54.88 30,018,203 +0.13(+0.24%)
Oct 24, 2018 54.56 55.52 54.40 54.75 36,761,859 +0.23(+0.42%)
Oct 23, 2018 53.96 54.66 53.65 54.52 30,466,632 +0.24(+0.44%)
Oct 22, 2018 54.79 54.86 54.12 54.28 16,645,725 -0.41(-0.75%)
Oct 19, 2018 54.08 54.85 54.08 54.69 28,312,300 +1.22(+2.28%)
Oct 18, 2018 53.60 54.08 53.30 53.47 19,370,259 -0.07(-0.13%)
Oct 17, 2018 53.24 53.66 53.05 53.54 15,837,833 +0.25(+0.47%)
Oct 16, 2018 52.83 53.37 52.63 53.29 15,468,550 +0.59(+1.12%)
Oct 15, 2018 52.23 53.08 52.23 52.70 15,892,033 +0.32(+0.61%)
Oct 12, 2018 52.31 52.55 51.92 52.38 26,263,000 +0.29(+0.56%)
Oct 11, 2018 53.26 53.54 51.92 52.09 44,523,287 -1.32(-2.47%)
Oct 10, 2018 53.88 54.29 53.32 53.41 26,121,645 -0.65(-1.20%)
Oct 09, 2018 54.20 54.31 53.93 54.06 13,477,212 -0.12(-0.22%)
Oct 08, 2018 53.39 54.24 53.39 54.18 14,908,292 +0.74(+1.38%)
Oct 05, 2018 53.38 53.65 53.36 53.44 13,903,100 -0.05(-0.09%)
Oct 04, 2018 53.47 53.57 53.09 53.49 19,963,614 -0.13(-0.24%)
Oct 03, 2018 54.32 54.38 53.55 53.62 15,192,931 -0.58(-1.07%)
Oct 02, 2018 53.86 54.31 53.73 54.20 9,592,419 +0.31(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More