Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
1,258.81+1.27 (+0.10%)
At close: 01:16PM CST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241,258.811,258.811,258.811,258.811,258.8116
26 Mar 20241,257.541,257.541,257.541,257.541,257.54-
25 Mar 20241,261.001,265.001,257.001,257.541,257.5461,342
22 Mar 20241,265.001,276.711,265.001,275.491,275.4978,677
21 Mar 20241,274.441,276.711,274.441,276.711,276.71196
20 Mar 20241,239.701,239.701,239.701,239.701,239.7014
19 Mar 20241,272.001,272.001,272.001,272.001,272.005
15 Mar 20241,270.001,270.001,270.001,270.001,270.00-
14 Mar 20241,270.001,300.001,270.001,270.001,270.0082
13 Mar 20241,267.001,271.001,267.001,268.091,268.09256
12 Mar 20241,267.401,267.401,267.401,267.401,267.40-
11 Mar 20241,268.601,269.161,267.401,267.401,267.40695
08 Mar 20241,268.411,268.411,268.411,268.411,268.41646
07 Mar 20241,275.001,277.001,275.001,277.001,277.00398
06 Mar 20241,262.731,262.731,262.731,262.731,262.73-
05 Mar 20241,262.731,262.731,262.731,262.731,262.7318
04 Mar 20241,262.731,262.731,262.731,262.731,262.7379,180
01 Mar 20241,273.071,273.071,273.071,273.071,273.07-
29 Feb 20241,273.071,273.071,273.071,273.071,273.07-
28 Feb 20241,273.101,273.101,272.001,273.071,273.071,000
27 Feb 20241,267.771,267.771,267.541,267.541,267.5445
26 Feb 20241,275.001,275.001,275.001,275.001,275.00240
23 Feb 20241,265.001,265.001,265.001,265.001,265.0041
22 Feb 20241,265.001,265.001,265.001,265.001,265.00-
21 Feb 20241,264.001,266.001,257.701,265.001,265.001,784
20 Feb 20241,266.501,266.501,264.501,264.501,264.50258
19 Feb 20241,245.001,245.001,245.001,245.001,245.00-
16 Feb 20241,245.001,245.001,245.001,245.001,245.00-
15 Feb 20241,246.801,246.801,245.001,245.001,245.00180
14 Feb 20241,241.691,241.691,241.691,241.691,241.6940,100
13 Feb 20241,252.001,252.001,246.721,246.721,246.72161,283
12 Feb 20241,245.001,251.011,245.001,251.011,251.01189
09 Feb 20241,252.001,268.001,247.501,268.001,268.001,271
08 Feb 20241,258.601,258.601,258.601,258.601,258.60-
07 Feb 20241,258.601,258.601,258.601,258.601,258.609
06 Feb 20241,274.801,274.801,274.801,274.801,274.80-
02 Feb 20241,267.501,274.801,239.311,274.801,274.804,593
01 Feb 20241,269.991,269.991,269.991,269.991,269.9931
31 Jan 20241,254.001,254.001,254.001,254.001,254.0050
30 Jan 20241,254.001,254.001,254.001,254.001,254.00-
29 Jan 20241,254.001,254.001,254.001,254.001,254.00972
26 Jan 20241,239.701,244.221,239.701,244.221,244.22120
25 Jan 20241,235.231,240.721,235.231,240.721,240.723,654
24 Jan 20241,237.001,240.501,230.001,230.001,230.00861
23 Jan 20241,250.611,254.001,250.611,254.001,254.002,205
22 Jan 20241,227.501,227.501,227.501,227.501,227.5016
19 Jan 20241,231.001,231.001,231.001,231.001,231.0052
18 Jan 20241,233.501,233.501,230.001,230.001,230.00694
17 Jan 20241,258.251,258.251,244.201,244.201,244.20198
16 Jan 20241,247.861,247.861,244.001,244.001,244.00188
15 Jan 20241,229.501,229.501,229.501,229.501,229.50-
12 Jan 20241,229.501,229.501,229.501,229.501,229.50-
11 Jan 20241,229.501,229.501,229.501,229.501,229.50-
10 Jan 20241,229.501,229.501,229.501,229.501,229.502,656
09 Jan 20241,229.201,229.201,229.201,229.201,229.20222
08 Jan 20241,269.001,269.001,269.001,269.001,269.00-
05 Jan 20241,219.161,269.001,219.161,269.001,269.0022
04 Jan 20241,232.011,232.011,232.011,232.011,232.0145
03 Jan 20241,216.001,216.001,216.001,216.001,216.00-
02 Jan 20241,216.001,216.001,216.001,216.001,216.00-
29 Dec 20231,216.001,216.001,216.001,216.001,216.00218
28 Dec 20231,213.001,213.001,213.001,213.001,213.00-
27 Dec 20231,215.381,215.381,213.001,213.001,213.0013,007
26 Dec 20231,200.001,212.201,194.011,212.201,212.20740
22 Dec 20231,209.301,212.001,209.251,209.251,209.25354
21 Dec 20231,199.111,199.111,199.111,199.111,199.1122
20 Dec 20231,211.001,215.001,208.201,215.001,215.00723
19 Dec 20231,210.011,218.301,210.011,218.001,218.00470
18 Dec 20231,234.001,234.001,228.001,228.001,228.00125
15 Dec 20231,244.001,244.001,244.001,244.001,244.00-
14 Dec 20231,244.001,244.001,244.001,244.001,244.005
13 Dec 20231,231.001,240.001,231.001,240.001,240.00123
11 Dec 20231,231.001,231.001,219.441,228.671,228.675,928
08 Dec 20231,217.651,217.651,217.651,217.651,217.65110,980
07 Dec 20231,216.501,216.501,216.501,216.501,216.50-
06 Dec 20231,217.301,218.001,216.501,216.501,216.50666
05 Dec 20231,235.001,235.001,225.001,225.001,225.0095
04 Dec 20231,215.001,215.001,215.001,215.001,215.00-
01 Dec 20231,215.001,215.001,215.001,215.001,215.00407
30 Nov 20231,218.701,218.701,218.701,218.701,218.70493
29 Nov 20231,207.001,207.001,204.501,204.501,204.5086
28 Nov 20231,210.251,210.251,210.251,210.251,210.2550
27 Nov 20231,211.001,211.001,211.001,211.001,211.0012
24 Nov 20231,209.231,209.231,206.001,206.001,206.0085
23 Nov 20231,208.001,208.001,208.001,208.001,208.00-
22 Nov 20231,208.001,208.001,208.001,208.001,208.00130
21 Nov 20231,184.501,200.001,184.501,200.001,200.00226
17 Nov 20231,220.001,220.001,220.001,220.001,220.0011
16 Nov 20231,220.001,220.001,220.001,220.001,220.00-
15 Nov 20231,220.001,220.001,220.001,220.001,220.0071
14 Nov 20231,240.991,240.991,240.991,240.991,240.99436
13 Nov 20231,213.301,213.301,213.301,213.301,213.30-
10 Nov 20231,214.001,214.001,213.001,213.301,213.30121
09 Nov 20231,197.001,197.001,197.001,197.001,197.0032
08 Nov 20231,204.001,204.001,204.001,204.001,204.00137
07 Nov 20231,232.001,232.001,201.341,207.501,207.50459
06 Nov 20231,205.001,211.001,205.001,211.001,211.00103
03 Nov 20231,217.001,217.001,217.001,217.001,217.00-
01 Nov 20231,212.691,217.001,212.691,217.001,217.00637
31 Oct 20231,197.211,197.211,197.211,197.211,197.2134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...