Consumer Staples Select Sector SPDR® ETF (XLP)
77.18
+0.66
(+0.86%)
USD |
NYSEARCA |
May 09, 16:00
77.28
+0.10
(+0.13%)
After-Hours: 20:00
XLP Price: 77.18 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 76.59 | 77.18 | 76.54 | 77.18 | 12.85M |
May 08, 2024 | 76.74 | 76.89 | 76.42 | 76.52 | 12.69M |
May 07, 2024 | 76.24 | 76.79 | 76.24 | 76.75 | 14.64M |
May 06, 2024 | 76.05 | 76.14 | 75.43 | 75.92 | 12.51M |
May 03, 2024 | 75.68 | 76.03 | 75.25 | 75.88 | 18.09M |
May 02, 2024 | 75.27 | 75.92 | 74.98 | 75.65 | 22.50M |
May 01, 2024 | 75.28 | 75.57 | 74.71 | 75.02 | 24.87M |
Apr 30, 2024 | 75.75 | 75.77 | 75.32 | 75.50 | 12.11M |
Apr 29, 2024 | 75.61 | 75.86 | 75.38 | 75.83 | 9.244M |
Apr 26, 2024 | 75.48 | 76.00 | 75.43 | 75.59 | 13.49M |
Apr 25, 2024 | 76.09 | 76.48 | 75.47 | 75.75 | 14.35M |
Apr 24, 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 15.01M |
Apr 23, 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 12.82M |
Apr 22, 2024 | 74.59 | 75.34 | 74.26 | 75.15 | 12.18M |
Apr 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 15.84M |
Apr 18, 2024 | 73.62 | 73.89 | 73.46 | 73.72 | 11.96M |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 12.73M |
Apr 16, 2024 | 73.23 | 73.32 | 72.93 | 73.11 | 12.74M |
Apr 15, 2024 | 73.83 | 74.02 | 72.98 | 73.08 | 12.12M |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 14.61M |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 10.55M |
Apr 10, 2024 | 74.00 | 74.42 | 73.77 | 74.31 | 15.02M |
Apr 09, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 12.63M |
Apr 08, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 10.04M |
Apr 05, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 11.15M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.63
Minimum
Mar 23 2020
80.57
Maximum
Apr 20 2022
68.79
Average
70.58
Median
Sep 22 2022