Select Sector SPDR Fund - Consumer Staples Historical Stock Prices

(ETF)
XLP 
$45.13
*  
0.03
0.07%
Get XLP Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.09  45.17  44.99  45.13 3,075,607
08/29/2014 45.14 45.17 44.99 45.13 3,076,358
08/28/2014 44.96 45.11 44.9161 45.1 2,797,662
08/27/2014 45.1 45.1 44.99 45.08 2,054,478
08/26/2014 45.12 45.185 45.03 45.06 1,792,293
08/25/2014 45.05 45.1501 45.0101 45.09 1,985,217
08/22/2014 45 45.07 44.839 44.84 5,176,513
08/21/2014 44.89 45.145 44.89 44.95 1,723,991
08/20/2014 44.79 44.92 44.735 44.87 5,580,009
08/19/2014 44.86 44.95 44.67 44.9 2,627,895
08/18/2014 44.63 44.82 44.58 44.78 4,427,579
08/15/2014 44.69 44.795 44.28 44.52 4,542,664
08/14/2014 44.43 44.47 44.23 44.46 2,196,061
08/13/2014 44.25 44.36 44.105 44.28 2,704,297
08/12/2014 44.16 44.23 44.04 44.15 3,954,179
08/11/2014 44.03 44.39 43.99 44.18 23,734,620
08/08/2014 43.47 43.9099 43.43 43.87 5,259,427
08/07/2014 43.9 43.9 43.33 43.43 5,532,640
08/06/2014 42.99 43.82 42.97 43.79 27,891,920
08/05/2014 43.48 43.7 43.235 43.42 4,571,669
08/04/2014 43.53 43.6899 43.35 43.61 5,024,430
08/01/2014 43.08 43.66 43.08 43.47 11,889,970
07/31/2014 43.52 43.64 43.11 43.1399 10,784,460
07/30/2014 44.43 44.49 43.89 43.89 22,406,870
07/29/2014 44.61 44.73 44.35 44.36 6,319,059
07/28/2014 44.75 44.825 44.5 44.56 30,101,180
07/25/2014 44.93 44.9699 44.69 44.79 2,477,792
07/24/2014 44.93 45.05 44.87 44.97 3,449,640
07/23/2014 44.99 45.01 44.81 44.85 2,796,473
07/22/2014 44.93 45.03 44.82 44.91 13,404,150
07/21/2014 45.03 45.03 44.84 44.99 5,085,306
07/18/2014 44.8 45.225 44.79 45.2 5,929,302
07/17/2014 45.04 45.11 44.72 44.75 3,965,168
07/16/2014 45.2 45.25 44.96 45.03 4,513,104
07/15/2014 45.36 45.36 44.98 45.02 7,181,775
07/14/2014 45.38 45.49 45.35 45.42 4,135,565
07/11/2014 45.2 45.305 45.06 45.26 3,100,459
07/10/2014 44.99 45.25 44.95 45.2 3,871,150
07/09/2014 45.13 45.31 45.12 45.27 5,296,012
07/08/2014 45.09 45.21 45.03 45.07 4,629,546
07/07/2014 45 45.2 44.95 45.16 5,813,747
07/03/2014 44.87 45.15 44.81 45.09 2,303,442
07/02/2014 44.74 44.925 44.74 44.84 3,092,669
07/01/2014 44.69 44.85 44.52 44.72 5,099,612
06/30/2014 44.5 44.89 44.5 44.62 12,049,140
06/27/2014 44.58 44.74 44.395 44.655 4,692,824
06/26/2014 44.65 44.71 44.395 44.58 15,990,160
06/25/2014 44.65 44.77 44.57 44.74 6,082,966
06/24/2014 44.9 44.95 44.7 44.81 3,677,179
06/23/2014 45.22 45.23 44.9 44.97 3,370,687
06/20/2014 45.48 45.51 45.19 45.22 5,165,375
06/19/2014 45.45 45.71 45.42 45.67 11,404,220
06/18/2014 44.83 45.42 44.78 45.41 22,633,420
06/17/2014 44.95 44.95 44.7269 44.88 4,897,761
06/16/2014 44.7 44.92 44.57 44.88 18,205,170
06/13/2014 44.78 44.79 44.609 44.71 1,936,733
06/12/2014 44.95 45.04 44.635 44.72 5,186,259
06/11/2014 45.07 45.16 44.97 45.04 4,977,887
06/10/2014 45.03 45.208 45.01 45.16 4,264,652
06/09/2014 45.13 45.27 45.09 45.16 6,310,416
06/06/2014 45.12 45.239 45.11 45.23 2,562,235
06/05/2014 44.94 45.17 44.87 45.11 3,905,368
06/04/2014 44.74 44.99 44.72 44.93 3,149,023
06/03/2014 44.87 44.9 44.75 44.77 2,673,987
06/02/2014 44.96 45.01 44.88 44.93 3,272,987
05/30/2014 44.56 45.075 44.56 45.04 4,482,561
05/29/2014 44.38 44.76 44.38 44.69 6,683,374
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?