Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,935.71 -1,359.26 (-2.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.48 | 76.00 | 75.43 | 75.59 | 75.59 | 13,299,500 |
| 25 Apr 2024 | 76.09 | 76.47 | 75.47 | 75.75 | 75.75 | 14,352,600 |
| 24 Apr 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 75.93 | 15,011,000 |
| 23 Apr 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 75.36 | 12,821,100 |
| 22 Apr 2024 | 74.59 | 75.35 | 74.26 | 75.15 | 75.15 | 12,181,600 |
| 19 Apr 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 74.44 | 15,841,900 |
| 18 Apr 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 73.72 | 11,964,200 |
| 17 Apr 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 73.38 | 12,731,500 |
| 16 Apr 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 73.11 | 12,737,600 |
| 15 Apr 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 73.08 | 12,119,600 |
| 12 Apr 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 73.38 | 14,605,400 |
| 11 Apr 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 74.13 | 10,551,900 |
| 10 Apr 2024 | 74.00 | 74.43 | 73.77 | 74.31 | 74.31 | 15,018,400 |
| 09 Apr 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 74.58 | 12,633,200 |
| 08 Apr 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 74.22 | 10,040,700 |
| 05 Apr 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 74.33 | 11,148,900 |
| 04 Apr 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 74.21 | 18,289,500 |
| 03 Apr 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 74.53 | 16,094,700 |
| 02 Apr 2024 | 75.75 | 75.86 | 75.24 | 75.36 | 75.36 | 16,269,200 |
| 01 Apr 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 75.75 | 13,205,200 |
| 28 Mar 2024 | 76.49 | 76.61 | 76.26 | 76.36 | 76.36 | 9,172,700 |
| 27 Mar 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 76.26 | 9,848,100 |
| 26 Mar 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 75.47 | 7,964,400 |
| 25 Mar 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 75.43 | 11,003,700 |
| 22 Mar 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 75.64 | 10,942,300 |
| 21 Mar 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 76.01 | 8,936,100 |
| 20 Mar 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 75.97 | 10,986,100 |
| 19 Mar 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 75.74 | 10,245,900 |
| 18 Mar 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 75.46 | 10,229,000 |
| 18 Mar 2024 | 0.552 Dividend | |||||
| 15 Mar 2024 | 75.20 | 75.61 | 75.08 | 75.53 | 74.98 | 14,247,900 |
| 14 Mar 2024 | 76.10 | 76.28 | 75.31 | 75.56 | 75.01 | 14,086,100 |
| 13 Mar 2024 | 75.95 | 76.20 | 75.83 | 76.15 | 75.59 | 9,739,500 |
| 12 Mar 2024 | 75.74 | 76.19 | 75.64 | 75.96 | 75.40 | 10,454,900 |
| 11 Mar 2024 | 75.33 | 75.68 | 75.11 | 75.57 | 75.02 | 9,316,500 |
| 08 Mar 2024 | 75.25 | 75.39 | 74.89 | 75.16 | 74.61 | 13,301,600 |
| 07 Mar 2024 | 75.64 | 75.83 | 75.46 | 75.76 | 75.21 | 9,174,900 |
| 06 Mar 2024 | 75.05 | 75.46 | 74.98 | 75.33 | 74.78 | 11,816,200 |
| 05 Mar 2024 | 74.84 | 75.22 | 74.55 | 74.70 | 74.15 | 15,708,400 |
| 04 Mar 2024 | 74.17 | 74.58 | 74.15 | 74.52 | 73.98 | 15,912,700 |
| 01 Mar 2024 | 74.25 | 74.54 | 73.94 | 74.46 | 73.92 | 15,512,000 |
| 29 Feb 2024 | 74.80 | 74.91 | 74.31 | 74.45 | 73.91 | 14,083,400 |
| 28 Feb 2024 | 74.44 | 74.64 | 74.25 | 74.57 | 74.03 | 6,768,700 |
| 27 Feb 2024 | 74.41 | 74.53 | 74.28 | 74.49 | 73.95 | 8,294,300 |
| 26 Feb 2024 | 74.80 | 74.82 | 74.37 | 74.48 | 73.94 | 11,806,000 |
| 23 Feb 2024 | 74.59 | 75.16 | 74.46 | 74.78 | 74.23 | 12,548,300 |
| 22 Feb 2024 | 73.99 | 74.63 | 73.69 | 74.55 | 74.01 | 11,744,900 |
| 21 Feb 2024 | 74.19 | 74.44 | 73.97 | 74.32 | 73.78 | 13,776,600 |
| 20 Feb 2024 | 73.80 | 74.47 | 73.68 | 74.05 | 73.51 | 15,388,700 |
| 16 Feb 2024 | 73.10 | 73.62 | 72.79 | 73.28 | 72.74 | 15,568,300 |
| 15 Feb 2024 | 72.99 | 73.27 | 72.91 | 73.17 | 72.64 | 14,235,700 |
| 14 Feb 2024 | 72.78 | 72.82 | 72.36 | 72.70 | 72.17 | 15,191,300 |
| 13 Feb 2024 | 73.58 | 73.79 | 72.40 | 72.84 | 72.31 | 21,640,600 |
| 12 Feb 2024 | 73.19 | 73.64 | 72.80 | 73.63 | 73.09 | 13,422,900 |
| 09 Feb 2024 | 73.60 | 73.60 | 73.00 | 73.11 | 72.58 | 20,698,800 |
| 08 Feb 2024 | 73.69 | 74.08 | 73.47 | 73.79 | 73.25 | 16,287,600 |
| 07 Feb 2024 | 74.19 | 74.23 | 73.74 | 73.81 | 73.27 | 7,544,100 |
| 06 Feb 2024 | 73.71 | 73.92 | 73.47 | 73.88 | 73.34 | 11,224,200 |
| 05 Feb 2024 | 74.19 | 74.24 | 73.69 | 73.71 | 73.17 | 14,564,700 |
| 02 Feb 2024 | 74.19 | 74.48 | 73.81 | 74.17 | 73.63 | 23,158,000 |
| 01 Feb 2024 | 72.95 | 74.41 | 72.72 | 74.41 | 73.87 | 20,588,700 |
| 31 Jan 2024 | 73.44 | 73.65 | 72.83 | 72.92 | 72.39 | 17,220,600 |
| 30 Jan 2024 | 72.94 | 73.50 | 72.68 | 73.46 | 72.92 | 11,058,900 |
| 29 Jan 2024 | 72.83 | 73.08 | 72.57 | 73.05 | 72.52 | 9,321,900 |
| 26 Jan 2024 | 72.42 | 72.74 | 72.42 | 72.63 | 72.10 | 7,432,800 |
| 25 Jan 2024 | 71.89 | 72.28 | 71.59 | 72.28 | 71.75 | 12,160,900 |
| 24 Jan 2024 | 72.42 | 72.46 | 71.57 | 71.59 | 71.07 | 12,290,500 |
| 23 Jan 2024 | 72.08 | 72.59 | 72.06 | 72.48 | 71.95 | 13,859,600 |
| 22 Jan 2024 | 71.74 | 72.00 | 71.56 | 71.70 | 71.18 | 15,078,600 |
| 19 Jan 2024 | 72.32 | 72.34 | 71.68 | 72.05 | 71.52 | 11,309,600 |
| 18 Jan 2024 | 72.17 | 72.31 | 71.71 | 72.26 | 71.73 | 10,548,800 |
| 17 Jan 2024 | 72.23 | 72.60 | 72.08 | 72.35 | 71.82 | 9,641,400 |
| 16 Jan 2024 | 72.81 | 72.85 | 72.11 | 72.40 | 71.87 | 11,566,900 |
| 12 Jan 2024 | 72.82 | 72.98 | 72.55 | 72.80 | 72.27 | 7,712,800 |
| 11 Jan 2024 | 72.50 | 72.61 | 72.08 | 72.57 | 72.04 | 9,507,800 |
| 10 Jan 2024 | 72.67 | 73.00 | 72.36 | 72.58 | 72.05 | 11,113,300 |
| 09 Jan 2024 | 72.27 | 72.73 | 72.01 | 72.73 | 72.20 | 7,838,600 |
| 08 Jan 2024 | 72.02 | 72.57 | 71.98 | 72.54 | 72.01 | 9,409,000 |
| 05 Jan 2024 | 72.21 | 72.48 | 71.59 | 72.01 | 71.48 | 12,802,200 |
| 04 Jan 2024 | 72.22 | 72.66 | 72.02 | 72.17 | 71.64 | 10,865,000 |
| 03 Jan 2024 | 72.97 | 73.09 | 72.16 | 72.27 | 71.74 | 13,979,700 |
| 02 Jan 2024 | 71.77 | 72.96 | 71.77 | 72.84 | 72.31 | 12,912,000 |
| 29 Dec 2023 | 71.78 | 72.07 | 71.71 | 72.03 | 71.50 | 10,412,300 |
| 28 Dec 2023 | 71.75 | 71.97 | 71.65 | 71.88 | 71.35 | 6,466,000 |
| 27 Dec 2023 | 71.54 | 71.85 | 71.44 | 71.85 | 71.32 | 7,566,700 |
| 26 Dec 2023 | 71.07 | 71.70 | 71.07 | 71.52 | 71.00 | 6,915,800 |
| 22 Dec 2023 | 70.86 | 71.35 | 70.79 | 71.22 | 70.70 | 7,831,800 |
| 21 Dec 2023 | 70.57 | 70.75 | 70.12 | 70.68 | 70.16 | 10,971,900 |
| 20 Dec 2023 | 71.11 | 71.27 | 70.19 | 70.19 | 69.68 | 16,705,400 |
| 19 Dec 2023 | 71.31 | 71.66 | 71.28 | 71.58 | 71.06 | 8,283,200 |
| 18 Dec 2023 | 71.01 | 71.70 | 70.86 | 71.44 | 70.92 | 11,816,000 |
| 18 Dec 2023 | 0.536 Dividend | |||||
| 15 Dec 2023 | 71.14 | 71.44 | 70.96 | 71.24 | 70.19 | 17,432,700 |
| 14 Dec 2023 | 72.36 | 72.47 | 71.19 | 71.24 | 70.19 | 16,056,700 |
| 13 Dec 2023 | 71.00 | 72.32 | 70.82 | 72.30 | 71.23 | 14,052,700 |
| 12 Dec 2023 | 70.93 | 71.01 | 70.61 | 71.01 | 69.96 | 8,764,500 |
| 11 Dec 2023 | 70.50 | 70.81 | 70.39 | 70.78 | 69.73 | 16,192,800 |
| 08 Dec 2023 | 70.47 | 70.53 | 70.01 | 70.11 | 69.07 | 8,191,300 |
| 07 Dec 2023 | 70.50 | 70.83 | 70.25 | 70.60 | 69.56 | 8,460,000 |
| 06 Dec 2023 | 70.32 | 70.47 | 70.01 | 70.30 | 69.26 | 11,008,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.