Consumer Staples Select Sector SPDR® ETF (XLP)
77.07
-0.09 (-0.12%)
USD |
NYSEARCA |
Aug 19, 12:23
XLP Price: 77.07 for Aug. 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 76.78 | 77.27 | 76.70 | 77.16 | 5.778M |
| Aug 17, 2022 | 76.80 | 77.20 | 76.71 | 76.90 | 9.668M |
| Aug 16, 2022 | 76.54 | 77.40 | 76.48 | 77.12 | 12.31M |
| Aug 15, 2022 | 75.47 | 76.34 | 75.35 | 76.26 | 10.21M |
| Aug 12, 2022 | 75.09 | 75.51 | 74.80 | 75.51 | 11.09M |
| Aug 11, 2022 | 75.36 | 75.60 | 74.69 | 74.86 | 8.960M |
| Aug 10, 2022 | 75.20 | 75.27 | 74.78 | 75.04 | 11.26M |
| Aug 09, 2022 | 74.71 | 74.82 | 74.35 | 74.49 | 8.086M |
| Aug 08, 2022 | 74.93 | 75.16 | 74.42 | 74.60 | 6.883M |
| Aug 05, 2022 | 74.44 | 74.69 | 73.94 | 74.64 | 7.126M |
| Aug 04, 2022 | 75.14 | 75.34 | 74.50 | 74.81 | 11.98M |
| Aug 03, 2022 | 74.84 | 75.46 | 74.53 | 75.31 | 12.81M |
| Aug 02, 2022 | 75.37 | 75.51 | 74.71 | 74.82 | 10.63M |
| Aug 01, 2022 | 74.39 | 75.66 | 74.36 | 75.42 | 13.15M |
| Jul 29, 2022 | 74.21 | 74.61 | 74.01 | 74.49 | 13.20M |
| Jul 28, 2022 | 73.94 | 75.22 | 73.81 | 75.07 | 9.372M |
| Jul 27, 2022 | 73.25 | 74.10 | 72.70 | 73.89 | 11.00M |
| Jul 26, 2022 | 72.89 | 73.50 | 72.64 | 73.39 | 9.764M |
| Jul 25, 2022 | 73.29 | 73.73 | 73.14 | 73.56 | 8.157M |
| Jul 22, 2022 | 72.88 | 73.40 | 72.77 | 73.20 | 9.370M |
| Jul 21, 2022 | 72.36 | 72.89 | 72.15 | 72.72 | 11.94M |
| Jul 20, 2022 | 73.07 | 73.14 | 72.12 | 72.50 | 10.23M |
| Jul 19, 2022 | 72.83 | 73.12 | 72.62 | 72.99 | 8.729M |
| Jul 18, 2022 | 73.07 | 73.19 | 72.10 | 72.23 | 8.474M |
| Jul 15, 2022 | 73.18 | 73.41 | 72.64 | 72.94 | 9.300M |
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
62.25
Average
60.96
Median
Oct 22 2019