SPDR Select Sector Fund - Consumer Staples Historical Stock Prices

(ETF)
XLP 
$50.21
*  
0.56
1.13%
Get XLP Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading XLP now


Community Rating:
View:    XLP Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.84  50.22  49.73  50.21 8,743,710
07/28/2015 49.87 50.22 49.73 50.21 8,765,751
07/27/2015 49.48 49.73 49.33 49.65 9,567,088
07/24/2015 50.08 50.08 49.62 49.68 9,950,133
07/23/2015 50.26 50.26 49.89 49.96 4,535,057
07/22/2015 50.04 50.33 50.01 50.15 6,107,479
07/21/2015 50.04 50.19 49.9 50.04 6,146,042
07/20/2015 50.1 50.22 49.961 50.16 6,345,397
07/17/2015 49.98 50.075 49.775 50.07 4,874,380
07/16/2015 49.84 50.1699 49.78 50.1 4,450,729
07/15/2015 49.71 49.73 49.49 49.59 5,980,001
07/14/2015 49.65 49.74 49.56 49.72 6,858,313
07/13/2015 49.41 49.66 49.41 49.64 7,031,821
07/10/2015 49.06 49.295 49.01 49.18 7,781,479
07/09/2015 49.16 49.25 48.61 48.61 8,359,824
07/08/2015 48.7 48.93 48.54 48.57 11,754,020
07/07/2015 48.26 49.16 48.0962 49.12 17,419,870
07/06/2015 47.85 48.31 47.8 48.13 8,740,692
07/02/2015 48.24 48.425 48.03 48.17 6,956,570
07/01/2015 47.92 48.21 47.72 48.21 6,859,395
06/30/2015 48.18 48.18 47.59 47.6 10,039,870
06/29/2015 48.18 48.27 47.66 47.68 8,091,656
06/26/2015 48.4 48.595 48.34 48.43 4,608,042
06/25/2015 48.61 48.61 48.33 48.33 6,424,787
06/24/2015 48.62 48.695 48.42 48.42 6,765,086
06/23/2015 48.87 48.88 48.5449 48.64 5,107,522
06/22/2015 48.93 49.05 48.8 48.85 4,445,930
06/19/2015 48.76 48.91 48.66 48.66 8,885,004
06/18/2015 48.64 49.22 48.6 49.03 8,821,068
06/17/2015 48.38 48.57 48.12 48.49 10,508,750
06/16/2015 47.84 48.26 47.77 48.23 5,036,370
06/15/2015 47.87 47.96 47.68 47.71 7,622,728
06/12/2015 48.13 48.17 47.89 48.06 6,742,051
06/11/2015 48.31 48.465 48.2 48.25 7,469,331
06/10/2015 47.92 48.37 47.92 48.27 7,091,575
06/09/2015 47.63 47.975 47.55 47.8 7,095,607
06/08/2015 47.56 47.735 47.46 47.57 10,943,990
06/05/2015 48.15 48.27 47.56 47.59 9,470,095
06/04/2015 48.54 48.66 48.18 48.28 7,075,841
06/03/2015 48.72 48.86 48.56 48.63 5,892,661
06/02/2015 48.65 48.77 48.42 48.66 4,988,636
06/01/2015 48.89 48.99 48.62 48.79 5,992,277
05/29/2015 49.02 49.07 48.695 48.79 6,638,650
05/28/2015 49.12 49.17 48.89 49.1 5,741,289
05/27/2015 48.96 49.25 48.915 49.17 7,599,854
05/26/2015 49.19 49.21 48.7615 48.86 8,790,115
05/22/2015 49.23 49.4 49.22 49.25 5,327,885
05/21/2015 49.36 49.52 49.19 49.46 4,306,207
05/20/2015 49.39 49.59 49.35 49.35 5,452,146
05/19/2015 49.62 49.62 49.3 49.46 5,157,182
05/18/2015 49.7 49.715 49.51 49.59 6,186,286
05/15/2015 49.6 49.75 49.55 49.75 5,014,345
05/14/2015 49.04 49.61 49.04 49.59 6,167,276
05/13/2015 48.85 49.19 48.78 48.84 3,716,893
05/12/2015 48.51 49.02 48.51 48.86 4,903,389
05/11/2015 49.03 49.33 48.95 48.97 3,980,384
05/08/2015 49.01 49.36 49.01 49.17 6,946,499
05/07/2015 48.48 48.86 48.37 48.76 6,433,797
05/06/2015 48.59 48.76 48.34 48.64 6,233,272
05/05/2015 48.86 48.92 48.415 48.49 6,537,353
05/04/2015 48.81 49.01 48.8 48.88 6,702,025
05/01/2015 48.55 48.83 48.41 48.81 5,149,468
04/30/2015 48.41 48.6 48.18 48.37 8,279,497
04/29/2015 48.81 48.91 48.46 48.53 9,409,329
04/28/2015 48.92 49.0299 48.71 48.97 3,665,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?