Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
73.72+0.34 (+0.46%)
At close: 04:00PM EDT
73.33 -0.39 (-0.53%)
Pre-market: 06:13AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202473.6273.8973.4773.7273.7211,960,200
17 Apr 202473.5473.6473.0373.3873.3812,731,500
16 Apr 202473.2373.3372.9373.1173.1112,737,600
15 Apr 202473.8374.0272.9773.0873.0812,119,600
12 Apr 202473.8374.0273.3073.3873.3814,605,400
11 Apr 202474.6774.6973.9074.1374.1310,551,900
10 Apr 202474.0074.4373.7774.3174.3115,018,400
09 Apr 202474.4474.6074.0274.5874.5812,633,200
08 Apr 202474.2074.4974.1574.2274.2210,040,700
05 Apr 202474.1574.5673.9974.3374.3311,148,900
04 Apr 202474.8674.9974.1174.2174.2118,289,500
03 Apr 202475.3375.3374.4174.5374.5316,094,700
02 Apr 202475.7575.8675.2475.3675.3616,269,200
01 Apr 202476.3576.4675.7575.7575.7513,205,200
28 Mar 202476.4976.6176.2676.3676.369,172,700
27 Mar 202475.8576.2675.8576.2676.269,848,100
26 Mar 202475.5275.6975.4175.4775.477,964,400
25 Mar 202475.6475.8275.2775.4375.4311,003,700
22 Mar 202476.0176.1375.6275.6475.6410,942,300
21 Mar 202476.0176.2775.6976.0176.018,936,100
20 Mar 202475.8576.0075.5775.9775.9710,986,100
19 Mar 202475.5675.7875.5275.7475.7410,245,900
18 Mar 202474.8975.6874.8975.4675.4610,229,000
18 Mar 20240.552 Dividend
15 Mar 202475.2075.6175.0875.5374.9814,247,900
14 Mar 202476.1076.2875.3175.5675.0114,086,100
13 Mar 202475.9576.2075.8376.1575.599,739,500
12 Mar 202475.7476.1975.6475.9675.4010,454,900
11 Mar 202475.3375.6875.1175.5775.029,316,500
08 Mar 202475.2575.3974.8975.1674.6113,301,600
07 Mar 202475.6475.8375.4675.7675.219,174,900
06 Mar 202475.0575.4674.9875.3374.7811,816,200
05 Mar 202474.8475.2274.5574.7074.1515,708,400
04 Mar 202474.1774.5874.1574.5273.9815,912,700
01 Mar 202474.2574.5473.9474.4673.9215,512,000
29 Feb 202474.8074.9174.3174.4573.9114,083,400
28 Feb 202474.4474.6474.2574.5774.036,768,700
27 Feb 202474.4174.5374.2874.4973.958,294,300
26 Feb 202474.8074.8274.3774.4873.9411,806,000
23 Feb 202474.5975.1674.4674.7874.2312,548,300
22 Feb 202473.9974.6373.6974.5574.0111,744,900
21 Feb 202474.1974.4473.9774.3273.7813,776,600
20 Feb 202473.8074.4773.6874.0573.5115,388,700
16 Feb 202473.1073.6272.7973.2872.7415,568,300
15 Feb 202472.9973.2772.9173.1772.6414,235,700
14 Feb 202472.7872.8272.3672.7072.1715,191,300
13 Feb 202473.5873.7972.4072.8472.3121,640,600
12 Feb 202473.1973.6472.8073.6373.0913,422,900
09 Feb 202473.6073.6073.0073.1172.5820,698,800
08 Feb 202473.6974.0873.4773.7973.2516,287,600
07 Feb 202474.1974.2373.7473.8173.277,544,100
06 Feb 202473.7173.9273.4773.8873.3411,224,200
05 Feb 202474.1974.2473.6973.7173.1714,564,700
02 Feb 202474.1974.4873.8174.1773.6323,158,000
01 Feb 202472.9574.4172.7274.4173.8720,588,700
31 Jan 202473.4473.6572.8372.9272.3917,220,600
30 Jan 202472.9473.5072.6873.4672.9211,058,900
29 Jan 202472.8373.0872.5773.0572.529,321,900
26 Jan 202472.4272.7472.4272.6372.107,432,800
25 Jan 202471.8972.2871.5972.2871.7512,160,900
24 Jan 202472.4272.4671.5771.5971.0712,290,500
23 Jan 202472.0872.5972.0672.4871.9513,859,600
22 Jan 202471.7472.0071.5671.7071.1815,078,600
19 Jan 202472.3272.3471.6872.0571.5211,309,600
18 Jan 202472.1772.3171.7172.2671.7310,548,800
17 Jan 202472.2372.6072.0872.3571.829,641,400
16 Jan 202472.8172.8572.1172.4071.8711,566,900
12 Jan 202472.8272.9872.5572.8072.277,712,800
11 Jan 202472.5072.6172.0872.5772.049,507,800
10 Jan 202472.6773.0072.3672.5872.0511,113,300
09 Jan 202472.2772.7372.0172.7372.207,838,600
08 Jan 202472.0272.5771.9872.5472.019,409,000
05 Jan 202472.2172.4871.5972.0171.4812,802,200
04 Jan 202472.2272.6672.0272.1771.6410,865,000
03 Jan 202472.9773.0972.1672.2771.7413,979,700
02 Jan 202471.7772.9671.7772.8472.3112,912,000
29 Dec 202371.7872.0771.7172.0371.5010,412,300
28 Dec 202371.7571.9771.6571.8871.356,466,000
27 Dec 202371.5471.8571.4471.8571.327,566,700
26 Dec 202371.0771.7071.0771.5271.006,915,800
22 Dec 202370.8671.3570.7971.2270.707,831,800
21 Dec 202370.5770.7570.1270.6870.1610,971,900
20 Dec 202371.1171.2770.1970.1969.6816,705,400
19 Dec 202371.3171.6671.2871.5871.068,283,200
18 Dec 202371.0171.7070.8671.4470.9211,816,000
18 Dec 20230.536 Dividend
15 Dec 202371.1471.4470.9671.2470.1917,432,700
14 Dec 202372.3672.4771.1971.2470.1916,056,700
13 Dec 202371.0072.3270.8272.3071.2314,052,700
12 Dec 202370.9371.0170.6171.0169.968,764,500
11 Dec 202370.5070.8170.3970.7869.7316,192,800
08 Dec 202370.4770.5370.0170.1169.078,191,300
07 Dec 202370.5070.8370.2570.6069.568,460,000
06 Dec 202370.3270.4770.0170.3069.2611,008,700
05 Dec 202370.9371.1070.3970.4869.4411,565,900
04 Dec 202370.5671.2870.5671.0469.9911,386,300
01 Dec 202370.6170.9870.4070.9569.9013,489,300
30 Nov 202370.0370.7069.5770.6669.6211,803,600
29 Nov 202370.6070.6069.8769.9668.939,873,800
28 Nov 202370.1970.7170.1870.5369.498,562,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...