Consumer Staples Select Sector SPDR Fund Historical Stock Prices

(ETF)
XLP 
$49.08
*  
0.57
1.15%
Get XLP Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading XLP now


Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  49.15  49.30  48.8499  49.08 10,344,834
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
11/25/2014 48.42 48.58 48.34 48.46 6,157,520
11/24/2014 48.54 48.661 48.34 48.42 4,843,543
11/21/2014 48.65 48.74 48.36 48.45 5,042,150
11/20/2014 48.31 48.39 48.18 48.25 4,075,960
11/19/2014 48.24 48.5068 48.18 48.46 4,919,496
11/18/2014 48.08 48.34 48 48.26 5,015,424
11/17/2014 47.68 48.08 47.68 48.08 4,049,631
11/14/2014 48.05 48.07 47.64 47.76 7,544,298
11/13/2014 47.9 48.26 47.86 48.03 7,507,089
11/12/2014 47.66 47.93 47.645 47.86 4,919,730
11/11/2014 47.93 48 47.76 47.86 3,277,670
11/10/2014 47.66 47.96 47.55 47.95 4,201,539
11/07/2014 47.5 47.74 47.32 47.74 5,911,785
11/06/2014 47.52 47.67 47.35 47.57 5,637,974
11/05/2014 47.41 47.665 47.24 47.47 7,780,420
11/04/2014 46.81 47.21 46.79 47.14 10,508,170
11/03/2014 46.64 46.92 46.64 46.89 14,994,830
10/31/2014 46.83 46.84 46.56 46.71 8,184,328
10/30/2014 46.17 46.52 45.88 46.41 5,004,968
10/29/2014 46.2 46.3 45.85 46.12 6,381,152
10/28/2014 46.22 46.22 46 46.2 5,633,457
10/27/2014 45.79 46.21 45.74 46.02 4,917,193
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?