SPDR Select Sector Fund - Consumer Staples Historical Stock Prices

(ETF)
XLP 
$50.01
*  
0.20
0.4%
Get XLP Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading XLP now


Community Rating:
View:    XLP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  49.84  50.11  49.77  50.01 4,562,198
02/26/2015 49.74 49.86 49.61 49.81 4,124,210
02/25/2015 49.9 49.95 49.68 49.74 3,274,690
02/24/2015 49.79 49.95 49.6 49.91 4,275,735
02/23/2015 49.52 49.75 49.52 49.74 4,697,501
02/20/2015 49.29 49.62 49.1 49.6 5,878,066
02/19/2015 49.69 49.7 49.4 49.46 4,380,204
02/18/2015 49.5 49.78 49.39 49.78 5,251,178
02/17/2015 49.43 49.56 49.19 49.51 4,887,541
02/13/2015 49.62 49.65 49.39 49.5 5,931,999
02/12/2015 49.62 49.73 49.47 49.73 7,150,649
02/11/2015 49.3 49.61 49.14 49.5 4,617,951
02/10/2015 49.16 49.32 48.86 49.27 5,055,068
02/09/2015 48.99 49.03 48.57 48.7 5,656,056
02/06/2015 49.3 49.49 48.88 49.07 6,293,402
02/05/2015 49.19 49.31 49.07 49.29 8,078,470
02/04/2015 48.93 49.3899 48.93 49.04 7,901,316
02/03/2015 48.89 49.04 48.605 49.02 6,272,246
02/02/2015 48.11 48.62 47.68 48.59 14,348,660
01/30/2015 48.64 48.67 47.95 48.02 10,951,570
01/29/2015 48.7 48.96 48.2872 48.9 9,765,613
01/28/2015 49.26 49.41 48.47 48.51 7,765,611
01/27/2015 49.15 49.3 48.8499 49.08 10,344,830
01/26/2015 49.63 49.72 49.3768 49.65 4,428,644
01/23/2015 49.97 50.05 49.64 49.65 6,423,708
01/22/2015 49.92 50.22 49.48 50.21 12,062,000
01/21/2015 49.37 49.72 49.12 49.71 7,588,640
01/20/2015 49.46 49.69 49.0601 49.47 9,978,168
01/16/2015 48.76 49.32 48.67 49.27 12,948,490
01/15/2015 49.12 49.18 48.69 48.88 10,898,230
01/14/2015 48.58 48.85 48.46 48.8 13,315,490
01/13/2015 49.29 49.56 48.66 48.95 10,134,950
01/12/2015 49.09 49.35 48.83 48.96 6,256,356
01/09/2015 49.67 49.67 49.11 49.11 6,382,812
01/08/2015 49.2 49.57 49.1 49.51 12,903,970
01/07/2015 48.3 48.83 48.25 48.77 9,226,050
01/06/2015 48.35 48.47 47.81 47.95 11,112,410
01/05/2015 48.26 48.37 47.88 48.01 8,272,747
01/02/2015 48.62 48.73 48.05 48.35 7,612,039
12/31/2014 49.27 49.27 48.47 48.49 5,218,665
12/30/2014 49.24 49.35 49.07 49.09 5,094,893
12/29/2014 49.4 49.45 49.11 49.31 13,478,730
12/26/2014 49.43 49.61 49.41 49.46 3,302,398
12/24/2014 49.58 49.63 49.35 49.38 1,478,017
12/23/2014 49.3 49.54 49.17 49.43 5,563,467
12/22/2014 48.75 49.09 48.74 49.09 5,125,693
12/19/2014 48.84 49.02 48.59 48.62 13,153,220
12/18/2014 48.79 49.05 48.31 49.02 8,726,337
12/17/2014 47.55 48.26 47.5 48.1 10,126,420
12/16/2014 47.38 48.37 47.38 47.41 9,811,489
12/15/2014 48.11 48.25 47.4427 47.59 9,445,917
12/12/2014 48.24 48.71 47.9 47.91 6,812,470
12/11/2014 48.3 48.81 48.14 48.53 5,233,674
12/10/2014 48.59 48.73 48.08 48.13 5,304,808
12/09/2014 48.38 48.61 48.11 48.59 6,120,032
12/08/2014 48.8 49.01 48.62 48.75 4,653,631
12/05/2014 48.73 48.86 48.55 48.85 6,732,101
12/04/2014 48.81 48.87 48.54 48.76 8,023,886
12/03/2014 49.16 49.16 48.69 48.8 5,909,648
12/02/2014 48.96 49.19 48.93 49.15 6,130,948
12/01/2014 49.08 49.19 48.9 48.975 8,330,330
11/28/2014 48.83 49.42 48.8 49.3 4,640,929
11/26/2014 48.46 48.69 48.45 48.68 3,644,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?