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 45.43
  • Currency US$
  • Change -0.17
  • Percent Change -0.373 %
  • Volume 5,411,862
  • Fri Sep 19, 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: 45.43 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 45.59 45.37 45.50 45.43 5,411,862
Sep 18 45.65 45.49 45.58 45.60 6,364,783
Sep 17 45.70 45.42 45.56 45.51 10,475,985
Sep 16 45.73 45.16 45.20 45.61 8,388,425
Sep 15 45.30 45.14 45.19 45.27 6,104,911
Sep 12 45.34 44.96 45.31 45.05 5,778,436
Sep 11 45.40 45.21 45.25 45.37 3,924,650
Sep 10 45.40 45.11 45.18 45.35 4,186,400
Sep 9 45.27 45.07 45.27 45.13 3,452,679
Sep 8 45.52 45.22 45.43 45.24 4,229,622
Sep 5 45.58 45.18 45.33 45.58 5,066,997
Sep 4 45.44 45.19 45.25 45.32 4,379,644
Sep 3 45.28 45.13 45.26 45.18 2,391,429
Sep 2 45.35 45.01 45.18 45.15 11,691,947
Aug 29 45.17 44.99 45.14 45.13 3,076,358
Aug 28 45.11 44.92 44.96 45.10 2,801,862
Aug 27 45.10 44.99 45.10 45.08 2,054,478
Aug 26 45.18 45.03 45.12 45.06 1,792,293
Aug 25 45.15 45.01 45.05 45.09 1,985,217
Aug 22 45.07 44.84 45.00 44.84 5,176,513
Aug 21 45.14 44.89 44.89 44.95 1,723,991
Aug 20 44.92 44.74 44.79 44.87 5,580,009
Aug 19 44.95 44.67 44.86 44.90 2,627,895
Aug 18 44.82 44.58 44.63 44.78 4,427,579
Aug 15 44.80 44.28 44.69 44.52 4,542,664
Aug 14 44.47 44.23 44.43 44.46 2,196,061
Aug 13 44.36 44.10 44.25 44.28 2,704,297
Aug 12 44.23 44.04 44.16 44.15 3,954,179
Aug 11 44.39 43.99 44.03 44.18 23,734,623
Aug 8 43.91 43.43 43.47 43.87 5,259,427
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.