AMEX, XLP End of Day and Historical Stock Data [S&P 500 Cons Staples Sector SPDR]

29 Aug 2025

LAST: 80.78	CHANGE: 0.52	OPEN: 80.44	HIGH: 80.84	ASK: 56.87	VOLUME: 15.68M
LAST: 80.78	CHG(%): 0.65	PREV: 80.26	LOW: 80.28	BID: 56.68

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	80.44	80.84	80.28	80.78	15.68M
28 Aug 25	80.82	80.87	80.02	80.26	14.51M
27 Aug 25	80.44	80.80	80.35	80.77	11.77M
26 Aug 25	80.95	81.00	80.38	80.53	17.72M
25 Aug 25	82.09	82.23	80.98	81.06	20.49M
22 Aug 25	82.72	83.26	82.26	82.47	16.49M
21 Aug 25	82.65	82.69	82.18	82.47	18.13M
20 Aug 25	82.72	83.90	82.64	83.22	24.84M
19 Aug 25	82.07	82.88	82.05	82.75	13.22M
18 Aug 25	82.06	82.29	81.86	81.91	11.89M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

80.78