The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

SPDR Consumer Staples E.T.F.

  • XLP
  • NYSE
  • Financial Services
  • Latest 44.79
  • Currency US$
  • Change -0.18
  • Percent Change -0.40 %
  • Volume 2,477,792
  • Fri Jul 25, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.79 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 44.97 44.69 44.93 44.79 2,477,792
Jul 24 45.05 44.87 44.93 44.97 3,449,640
Jul 23 45.01 44.81 44.99 44.85 2,796,973
Jul 22 45.03 44.82 44.93 44.91 13,404,154
Jul 21 45.03 44.84 45.03 44.99 5,085,306
Jul 18 45.22 44.79 44.80 45.20 5,929,302
Jul 17 45.11 44.72 45.04 44.75 3,965,388
Jul 16 45.25 44.96 45.20 45.03 4,513,104
Jul 15 45.36 44.98 45.36 45.02 7,181,775
Jul 14 45.49 45.35 45.38 45.42 4,135,565
Jul 11 45.30 45.06 45.20 45.26 3,100,544
Jul 10 45.25 44.95 44.99 45.20 3,871,150
Jul 9 45.31 45.12 45.13 45.27 5,296,012
Jul 8 45.21 45.03 45.09 45.07 4,629,546
Jul 7 45.20 44.95 45.00 45.16 5,813,747
Jul 3 45.15 44.81 44.87 45.09 2,303,442
Jul 2 44.92 44.74 44.74 44.84 3,092,969
Jul 1 44.85 44.52 44.69 44.72 5,099,647
Jun 30 44.89 44.50 44.50 44.62 12,049,143
Jun 27 44.74 44.40 44.58 44.66 4,692,824
Jun 26 44.71 44.40 44.65 44.58 15,990,159
Jun 25 44.77 44.57 44.65 44.74 6,082,966
Jun 24 44.95 44.70 44.90 44.81 3,677,179
Jun 23 45.23 44.90 45.22 44.97 3,370,687
Jun 20 45.51 45.19 45.48 45.22 5,165,375
Jun 19 45.71 45.42 45.45 45.67 11,404,221
Jun 18 45.42 44.78 44.83 45.41 22,633,415
Jun 17 44.95 44.73 44.95 44.88 4,897,761
Jun 16 44.92 44.57 44.70 44.88 18,205,169
Jun 13 44.79 44.61 44.78 44.71 1,936,733
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.