XLP: Consumer Staples Select Sector SPDR Fund

As of Wednesday, December 7th, 2022

$ 76.07

+0.32 +0.42%

Open: 75.89
High: 76.23
Low: 75.75
Volume: 7,298,677
Previous Close on Tuesday, December 6th, 2022

$ 75.75

-0.47 -0.62%

Open: 76.30
High: 76.59
Low: 75.38
Volume: 8,136,052
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 75.89 76.23 75.75 76.07 7,298,677 +0.32 +0.42
2022-12-06 76.30 76.59 75.38 75.75 8,136,052 -0.47 -0.62
2022-12-05 76.36 76.45 76.00 76.22 8,632,164 -0.97 -1.26
2022-12-02 76.28 77.29 76.19 77.19 6,086,542 +0.35 +0.46
2022-12-01 77.05 77.14 76.52 76.84 10,205,816 -0.35 -0.45
2022-11-30 75.62 77.21 75.23 77.19 11,502,471 +1.52 +2.01
2022-11-29 75.76 75.92 75.28 75.67 7,688,706 -0.29 -0.38
2022-11-28 75.97 76.38 75.85 75.96 8,698,246 -0.29 -0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.29
On 2022-12-02
75.38
On 2022-12-06
-1.12 -1.45 77.29
On 2022-12-02
75.38
On 2022-12-06
-2.47 76.41
10D 77.29
On 2022-12-02
75.23
On 2022-11-30
0.13 0.17 77.29
On 2022-12-02
75.38
On 2022-12-06
-2.47 76.33
20D 77.29
On 2022-12-02
71.85
On 2022-11-09
3.37 4.64 77.29
On 2022-12-02
75.38
On 2022-12-06
-2.47 75.13
WTD 76.59
On 2022-12-06
75.38
On 2022-12-06
-1.12 -1.45 76.59
On 2022-12-06
75.75
On 2022-12-07
-1.10 76.01
MTD 77.29
On 2022-12-02
75.38
On 2022-12-06
-1.12 -1.45 77.29
On 2022-12-02
75.38
On 2022-12-06
-2.47 76.41
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19