45.13 Up +0.03 +0.07%
Find prices for:
CONSUMERS STAPLES SEL SECT SPDR Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 45.15 45.15 45.15 45.15 NA
08/28/2014 45.09 45.09 45.09 45.09 NA
08/27/2014 45.1 45.1 45.1 45.1 NA
08/26/2014 45.05 45.05 45.05 45.05 NA
08/25/2014 45.07 45.07 45.07 45.07 NA
08/22/2014 44.86 44.86 44.86 44.86 NA
08/21/2014 44.94 44.94 44.94 44.94 NA
08/20/2014 44.88 44.88 44.88 44.88 NA
08/19/2014 44.9 44.9 44.9 44.9 NA
08/18/2014 44.77 44.77 44.77 44.77 NA
08/15/2014 44.52 44.52 44.52 44.52 NA
08/14/2014 44.46 44.46 44.46 44.46 NA
08/13/2014 44.27 44.27 44.27 44.27 NA
08/12/2014 44.16 44.16 44.16 44.16 NA
08/11/2014 44.21 44.21 44.21 44.21 NA
08/08/2014 43.88 43.88 43.88 43.88 NA
08/07/2014 43.44 43.44 43.44 43.44 NA
08/06/2014 43.79 43.79 43.79 43.79 NA
08/05/2014 43.42 43.42 43.42 43.42 NA
08/04/2014 43.62 43.62 43.62 43.62 NA
08/01/2014 43.47 43.47 43.47 43.47 NA
07/31/2014 43.13 43.13 43.13 43.13 NA
07/30/2014 43.9 43.9 43.9 43.9 NA
07/29/2014 44.34 44.34 44.34 44.34 NA
07/28/2014 44.57 44.57 44.57 44.57 NA
07/25/2014 44.8 44.8 44.8 44.8 NA
07/24/2014 44.99 44.99 44.99 44.99 NA
07/23/2014 44.84 44.84 44.84 44.84 NA
07/22/2014 44.93 44.93 44.93 44.93 NA
07/21/2014 44.99 44.99 44.99 44.99 NA
07/18/2014 45.19 45.19 45.19 45.19 NA
07/17/2014 44.74 44.74 44.74 44.74 NA
07/16/2014 45.04 45.04 45.04 45.04 NA
07/15/2014 45.04 45.04 45.04 45.04 NA
07/14/2014 45.4 45.4 45.4 45.4 NA
07/11/2014 45.25 45.25 45.25 45.25 NA
07/10/2014 45.21 45.21 45.21 45.21 NA
07/09/2014 45.25 45.25 45.25 45.25 NA
07/08/2014 45.07 45.07 45.07 45.07 NA
07/07/2014 45.14 45.14 45.14 45.14 NA
07/03/2014 45.1 45.1 45.1 45.1 NA
07/02/2014 44.84 44.84 44.84 44.84 NA
07/01/2014 44.75 44.75 44.75 44.75 NA
06/30/2014 44.62 44.62 44.62 44.62 NA
06/27/2014 44.65 44.65 44.65 44.65 NA
06/26/2014 44.58 44.58 44.58 44.58 NA
06/25/2014 44.75 44.75 44.75 44.75 NA
06/24/2014 44.79 44.79 44.79 44.79 NA
06/23/2014 44.98 44.98 44.98 44.98 NA
06/20/2014 45.22 45.22 45.22 45.22 NA
06/20/2014 0.31115 Ex-dividend
06/19/2014 45.67 45.67 45.67 45.67 NA
06/18/2014 45.4 45.4 45.4 45.4 NA
06/17/2014 44.88 44.88 44.88 44.88 NA
06/16/2014 44.87 44.87 44.87 44.87 NA
06/13/2014 44.72 44.72 44.72 44.72 NA
06/12/2014 44.72 44.72 44.72 44.72 NA
06/11/2014 45.05 45.05 45.05 45.05 NA
06/10/2014 45.18 45.18 45.18 45.18 NA
06/09/2014 45.17 45.17 45.17 45.17 NA
06/06/2014 45.23 45.23 45.23 45.23 NA
06/05/2014 45.11 45.11 45.11 45.11 NA
06/04/2014 44.96 44.96 44.96 44.96 NA
06/03/2014 44.77 44.77 44.77 44.77 NA
06/02/2014 44.94 44.94 44.94 44.94 NA
05/30/2014 45.05 45.05 45.05 45.05 NA
05/29/2014 44.73 44.73 44.73 44.73 NA
05/28/2014 44.36 44.36 44.36 44.36 NA
05/27/2014 44.4 44.4 44.4 44.4 NA
05/23/2014 44.28 44.28 44.28 44.28 NA
05/22/2014 44.22 44.22 44.22 44.22 NA
05/21/2014 44.29 44.29 44.29 44.29 NA
05/20/2014 44.01 44.01 44.01 44.01 NA
05/19/2014 44.19 44.19 44.19 44.19 NA
05/16/2014 44.29 44.29 44.29 44.29 NA
05/15/2014 44.01 44.01 44.01 44.01 NA
05/14/2014 44.39 44.39 44.39 44.39 NA
05/13/2014 44.65 44.65 44.65 44.65 NA
05/12/2014 44.55 44.55 44.55 44.55 NA
05/09/2014 44.5 44.5 44.5 44.5 NA
05/08/2014 44.29 44.29 44.29 44.29 NA
05/07/2014 44.24 44.24 44.24 44.24 NA
05/06/2014 43.82 43.82 43.82 43.82 NA
05/05/2014 44.11 44.11 44.11 44.11 NA
05/02/2014 44.17 44.17 44.17 44.17 NA
05/01/2014 44.18 44.18 44.18 44.18 NA
04/30/2014 44.23 44.23 44.23 44.23 NA
04/29/2014 44.11 44.11 44.11 44.11 NA
04/28/2014 44.28 44.28 44.28 44.28 NA
04/25/2014 43.78 43.78 43.78 43.78 NA
04/24/2014 43.72 43.72 43.72 43.72 NA
04/23/2014 43.58 43.58 43.58 43.58 NA
04/22/2014 43.62 43.62 43.62 43.62 NA
04/21/2014 43.66 43.66 43.66 43.66 NA
04/17/2014 43.65 43.65 43.65 43.65 NA
04/16/2014 43.61 43.61 43.61 43.61 NA
04/15/2014 43.2 43.2 43.2 43.2 NA
04/14/2014 43.08 43.08 43.08 43.08 NA
04/11/2014 42.76 42.76 42.76 42.76 NA
04/10/2014 42.99 42.99 42.99 42.99 NA
04/09/2014 43.39 43.39 43.39 43.39 NA
04/08/2014 43.19 43.19 43.19 43.19 NA
04/07/2014 43 43 43 43 NA
04/04/2014 42.92 42.92 42.92 42.92 NA
04/03/2014 43.11 43.11 43.11 43.11 NA
04/02/2014 43.08 43.08 43.08 43.08 NA
04/01/2014 43.02 43.02 43.02 43.02 NA
03/31/2014 43.04 43.04 43.04 43.04 NA
03/28/2014 42.78 42.78 42.78 42.78 NA
03/27/2014 42.62 42.62 42.62 42.62 NA
03/26/2014 42.69 42.69 42.69 42.69 NA
03/25/2014 42.74 42.74 42.74 42.74 NA
03/24/2014 42.47 42.47 42.47 42.47 NA
03/21/2014 42.52 42.52 42.52 42.52 NA
03/21/2014 0.21638 Ex-dividend
03/20/2014 42.73 42.73 42.73 42.73 NA
03/19/2014 42.55 42.55 42.55 42.55 NA
03/18/2014 42.92 42.92 42.92 42.92 NA
03/17/2014 42.84 42.84 42.84 42.84 NA
03/14/2014 42.55 42.55 42.55 42.55 NA
03/13/2014 42.54 42.54 42.54 42.54 NA
03/12/2014 42.78 42.78 42.78 42.78 NA
03/11/2014 42.68 42.68 42.68 42.68 NA
03/10/2014 42.71 42.71 42.71 42.71 NA
03/07/2014 42.65 42.65 42.65 42.65 NA
03/06/2014 42.57 42.57 42.57 42.57 NA
03/05/2014 42.59 42.59 42.59 42.59 NA
03/04/2014 42.71 42.71 42.71 42.71 NA
03/03/2014 42.12 42.12 42.12 42.12 NA
02/28/2014 42.33 42.33 42.33 42.33 NA
02/27/2014 42.04 42.04 42.04 42.04 NA
02/26/2014 41.85 41.85 41.85 41.85 NA
02/25/2014 41.92 41.92 41.92 41.92 NA
02/24/2014 41.76 41.76 41.76 41.76 NA
02/21/2014 41.61 41.61 41.61 41.61 NA
02/20/2014 41.7 41.7 41.7 41.7 NA
02/19/2014 41.49 41.49 41.49 41.49 NA
02/18/2014 41.59 41.59 41.59 41.59 NA
02/14/2014 41.85 41.85 41.85 41.85 NA
02/13/2014 41.58 41.58 41.58 41.58 NA
02/12/2014 41.36 41.36 41.36 41.36 NA
02/11/2014 41.56 41.56 41.56 41.56 NA
02/10/2014 41.11 41.11 41.11 41.11 NA
02/07/2014 40.93 40.93 40.93 40.93 NA
02/06/2014 40.57 40.57 40.57 40.57 NA
02/05/2014 40.12 40.12 40.12 40.12 NA
02/04/2014 40.11 40.11 40.11 40.11 NA
02/03/2014 39.88 39.88 39.88 39.88 NA
01/31/2014 40.79 40.79 40.79 40.79 NA
01/30/2014 40.95 40.95 40.95 40.95 NA
01/29/2014 40.88 40.88 40.88 40.88 NA
01/28/2014 41.62 41.62 41.62 41.62 NA
01/27/2014 41.32 41.32 41.32 41.32 NA
01/24/2014 41.44 41.44 41.44 41.44 NA
01/23/2014 41.82 41.82 41.82 41.82 NA
01/22/2014 42.22 42.22 42.22 42.22 NA
01/21/2014 42.22 42.22 42.22 42.22 NA
01/17/2014 42.07 42.07 42.07 42.07 NA
01/16/2014 42.41 42.41 42.41 42.41 NA
01/15/2014 42.41 42.41 42.41 42.41 NA
01/14/2014 42.41 42.41 42.41 42.41 NA
01/13/2014 42.17 42.17 42.17 42.17 NA
01/10/2014 42.41 42.41 42.41 42.41 NA
01/09/2014 42.34 42.34 42.34 42.34 NA
01/08/2014 42.15 42.15 42.15 42.15 NA
01/07/2014 42.43 42.43 42.43 42.43 NA
01/06/2014 42.21 42.21 42.21 42.21 NA
01/03/2014 42.4 42.4 42.4 42.4 NA
01/02/2014 42.48 42.48 42.48 42.48 NA
12/31/2013 42.95 42.95 42.95 42.95 NA
12/30/2013 42.96 42.96 42.96 42.96 NA
12/27/2013 42.84 42.84 42.84 42.84 NA
12/26/2013 42.73 42.73 42.73 42.73 NA
12/24/2013 42.55 42.55 42.55 42.55 NA
12/23/2013 42.48 42.48 42.48 42.48 NA
12/20/2013 42.51 42.51 42.51 42.51 NA
12/20/2013 0.32213 Ex-dividend
12/19/2013 42.68 42.68 42.68 42.68 NA
12/18/2013 42.76 42.76 42.76 42.76 NA
12/17/2013 42.06 42.06 42.06 42.06 NA
12/16/2013 42.25 42.25 42.25 42.25 NA
12/13/2013 42.25 42.25 42.25 42.25 NA
12/12/2013 42.36 42.36 42.36 42.36 NA
12/11/2013 42.92 42.92 42.92 42.92 NA
12/10/2013 42.84 42.84 42.84 42.84 NA
12/09/2013 43.21 43.21 43.21 43.21 NA
12/06/2013 43.11 43.11 43.11 43.11 NA
12/05/2013 42.49 42.49 42.49 42.49 NA
12/04/2013 42.88 42.88 42.88 42.88 NA
12/03/2013 43.01 43.01 43.01 43.01 NA
12/02/2013 42.81 42.81 42.81 42.81 NA
11/29/2013 43.01 43.01 43.01 43.01 NA
11/27/2013 43.09 43.09 43.09 43.09 NA
11/26/2013 43.02 43.02 43.02 43.02 NA
11/25/2013 43.09 43.09 43.09 43.09 NA
11/22/2013 43.18 43.18 43.18 43.18 NA
11/21/2013 42.94 42.94 42.94 42.94 NA
11/20/2013 42.84 42.84 42.84 42.84 NA
11/19/2013 43.05 43.05 43.05 43.05 NA
11/18/2013 43.2 43.2 43.2 43.2 NA
11/15/2013 43.37 43.37 43.37 43.37 NA
11/14/2013 43.27 43.27 43.27 43.27 NA
11/13/2013 42.98 42.98 42.98 42.98 NA
11/12/2013 42.6 42.6 42.6 42.6 NA
11/11/2013 42.56 42.56 42.56 42.56 NA
11/08/2013 42.61 42.61 42.61 42.61 NA
11/07/2013 42.46 42.46 42.46 42.46 NA
11/06/2013 43.08 43.08 43.08 43.08 NA
11/05/2013 42.63 42.63 42.63 42.63 NA
11/04/2013 42.54 42.54 42.54 42.54 NA
11/01/2013 42.49 42.49 42.49 42.49 NA
10/31/2013 42.33 42.33 42.33 42.33 NA
10/30/2013 42.57 42.57 42.57 42.57 NA
10/29/2013 42.91 42.91 42.91 42.91 NA
10/28/2013 42.54 42.54 42.54 42.54 NA
10/25/2013 42.05 42.05 42.05 42.05 NA
10/24/2013 41.93 41.93 41.93 41.93 NA
10/23/2013 42 42 42 42 NA
10/22/2013 41.94 41.94 41.94 41.94 NA
10/21/2013 41.38 41.38 41.38 41.38 NA
10/18/2013 41.48 41.48 41.48 41.48 NA
10/17/2013 41.41 41.41 41.41 41.41 NA
10/16/2013 40.98 40.98 40.98 40.98 NA
10/15/2013 40.38 40.38 40.38 40.38 NA
10/14/2013 40.73 40.73 40.73 40.73 NA
10/11/2013 40.58 40.58 40.58 40.58 NA
10/10/2013 40.45 40.45 40.45 40.45 NA
10/09/2013 39.7 39.7 39.7 39.7 NA
10/08/2013 39.65 39.65 39.65 39.65 NA
10/07/2013 39.67 39.67 39.67 39.67 NA
10/04/2013 39.86 39.86 39.86 39.86 NA
10/03/2013 39.78 39.78 39.78 39.78 NA
10/02/2013 39.97 39.97 39.97 39.97 NA
10/01/2013 40.04 40.04 40.04 40.04 NA
09/30/2013 39.81 39.81 39.81 39.81 NA
09/27/2013 40.22 40.22 40.22 40.22 NA
09/26/2013 40.47 40.47 40.47 40.47 NA
09/25/2013 40.26 40.26 40.26 40.26 NA
09/24/2013 40.57 40.57 40.57 40.57 NA
09/23/2013 40.81 40.81 40.81 40.81 NA
09/20/2013 41.01 41.01 41.01 41.01 NA
09/20/2013 0.2607 Ex-dividend
09/19/2013 41.53 41.53 41.53 41.53 NA
09/18/2013 41.72 41.72 41.72 41.72 NA
09/17/2013 41.21 41.21 41.21 41.21 NA
09/16/2013 41.08 41.08 41.08 41.08 NA
09/13/2013 40.72 40.72 40.72 40.72 NA
09/12/2013 40.39 40.39 40.39 40.39 NA
09/11/2013 40.38 40.38 40.38 40.38 NA
09/10/2013 40.09 40.09 40.09 40.09 NA
09/09/2013 40.06 40.06 40.06 40.06 NA
09/06/2013 39.74 39.74 39.74 39.74 NA
09/05/2013 39.69 39.69 39.69 39.69 NA
09/04/2013 39.72 39.72 39.72 39.72 NA
09/03/2013 39.5 39.5 39.5 39.5 NA
08/30/2013 39.51 39.51 39.51 39.51 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:27 PM ET