The Consumer Staples Sel SectSPDR® ETF (XLP)
81.08
+0.86
(+1.08%)
USD |
NYSEARCA |
Nov 21, 16:00
81.08
0.00 (0.00%)
After-Hours: 20:00
XLP Price: 81.08 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 79.85 | 80.22 | 79.52 | 80.22 | 7.686M |
| Nov 19, 2024 | 80.65 | 80.89 | 80.14 | 80.63 | 7.982M |
| Nov 18, 2024 | 80.11 | 80.67 | 80.05 | 80.52 | 8.695M |
| Nov 15, 2024 | 80.60 | 80.66 | 79.92 | 79.96 | 11.33M |
| Nov 14, 2024 | 80.69 | 81.14 | 80.60 | 80.67 | 7.519M |
| Nov 13, 2024 | 80.58 | 80.95 | 80.40 | 80.87 | 6.156M |
| Nov 12, 2024 | 80.78 | 80.95 | 80.49 | 80.63 | 13.38M |
| Nov 11, 2024 | 80.73 | 81.45 | 80.48 | 80.54 | 9.264M |
| Nov 08, 2024 | 79.86 | 81.02 | 79.85 | 80.82 | 11.52M |
| Nov 07, 2024 | 79.73 | 80.31 | 79.67 | 79.85 | 16.98M |
| Nov 06, 2024 | 81.09 | 81.21 | 79.36 | 79.56 | 18.18M |
| Nov 05, 2024 | 80.17 | 80.88 | 80.02 | 80.88 | 5.193M |
| Nov 04, 2024 | 80.27 | 80.60 | 80.15 | 80.37 | 6.959M |
| Nov 01, 2024 | 80.38 | 80.44 | 80.05 | 80.15 | 7.916M |
| Oct 31, 2024 | 80.08 | 80.59 | 79.96 | 80.12 | 10.91M |
| Oct 30, 2024 | 80.30 | 80.54 | 80.04 | 80.28 | 8.505M |
| Oct 29, 2024 | 80.83 | 81.04 | 80.36 | 80.41 | 9.460M |
| Oct 28, 2024 | 81.38 | 81.56 | 81.16 | 81.21 | 5.714M |
| Oct 25, 2024 | 81.74 | 81.87 | 80.99 | 81.06 | 6.547M |
| Oct 24, 2024 | 81.83 | 82.00 | 81.50 | 81.74 | 6.212M |
| Oct 23, 2024 | 81.60 | 81.97 | 81.44 | 81.85 | 6.926M |
| Oct 22, 2024 | 81.43 | 82.11 | 81.35 | 82.01 | 8.912M |
| Oct 21, 2024 | 82.21 | 82.39 | 81.47 | 81.55 | 8.705M |
| Oct 18, 2024 | 81.88 | 82.27 | 81.64 | 82.24 | 8.314M |
| Oct 17, 2024 | 82.54 | 82.65 | 81.84 | 82.06 | 7.716M |
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
84.26
Maximum
Sep 16 2024
70.96
Average
72.10
Median