Singapore markets open in 1 hour 4 minutes

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.00-0.45 (-0.58%)
At close: 04:00PM EDT
77.27 +0.27 (+0.35%)
After hours: 07:24PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202477.4077.6076.9477.0077.008,431,246
12 Jul 202477.5277.8677.1977.4577.4510,027,900
11 Jul 202477.2977.4376.8977.1177.1111,414,600
10 Jul 202477.2077.4377.0177.4077.407,249,100
09 Jul 202477.2677.4377.0377.0677.065,635,700
08 Jul 202477.4477.5377.0577.2677.264,486,800
05 Jul 202476.4477.4376.3377.3877.387,202,900
03 Jul 202476.4476.7176.2476.4476.445,600,600
02 Jul 202476.1376.5875.8976.5776.578,233,400
01 Jul 202476.9877.2775.9876.0476.049,275,300
28 Jun 202476.9177.0076.3876.5876.588,396,900
27 Jun 202477.2377.3076.6076.9276.924,592,300
26 Jun 202476.8777.4476.7177.2577.258,405,200
25 Jun 202477.6277.7377.1177.4177.4110,705,700
24 Jun 202477.2778.0177.1177.9177.919,722,600
24 Jun 20240.582 Dividend
21 Jun 202477.7778.1777.6177.6777.0911,595,400
20 Jun 202477.6478.0177.4177.6177.039,316,300
18 Jun 202477.5677.8877.4577.7877.206,567,100
17 Jun 202476.6677.8276.5077.6877.108,762,000
14 Jun 202476.5976.9576.3976.9576.377,246,400
13 Jun 202476.6876.8876.3676.8176.238,723,500
12 Jun 202477.7177.7576.5276.7176.1414,172,800
11 Jun 202477.4977.5676.9277.5676.988,583,700
10 Jun 202477.7877.8077.1077.6077.0210,033,800
07 Jun 202478.0378.2577.5877.6677.087,490,500
06 Jun 202477.7678.3377.6078.0577.479,759,400
05 Jun 202477.8877.9977.1977.8177.239,095,100
04 Jun 202477.3278.1177.1977.9877.409,097,500
03 Jun 202477.0977.6876.8677.3176.7312,223,400
31 May 202476.0877.3875.7377.3476.7611,873,900
30 May 202476.1776.3675.9776.1575.587,404,400
29 May 202476.0976.3675.9275.9575.3810,402,400
28 May 202476.8577.0676.2276.5075.938,840,700
24 May 202477.1777.4077.0677.1076.526,943,200
23 May 202477.5877.7176.8676.9076.3210,751,300
22 May 202477.6078.0877.4677.8277.249,395,100
21 May 202477.8878.1677.7278.1377.546,595,200
20 May 202478.1978.1977.5877.6777.099,226,400
17 May 202478.3178.3878.0178.2177.6211,265,700
16 May 202478.0078.6177.8378.4077.8117,360,400
15 May 202477.0577.4277.0577.3076.7218,143,000
14 May 202477.4777.6076.8777.2576.6710,117,600
13 May 202477.7778.0077.2777.4076.8211,755,400
10 May 202477.1777.7177.1077.6277.0410,774,900
09 May 202476.5977.1876.5477.1876.6012,851,900
08 May 202476.7476.8976.4276.5275.9512,686,000
07 May 202476.2476.7976.2476.7576.1714,641,800
06 May 202476.0576.1475.4375.9275.3512,508,400
03 May 202475.6876.0375.2575.8875.3118,088,200
02 May 202475.2775.9274.9875.6575.0822,820,400
01 May 202475.2875.5774.7175.0274.4624,867,400
30 Apr 202475.7575.7775.3275.5074.9312,517,400
29 Apr 202475.6175.8675.3875.8375.269,244,000
26 Apr 202475.4876.0075.4375.5975.0213,488,200
25 Apr 202476.0976.4775.4775.7575.1814,352,600
24 Apr 202474.8476.0274.4975.9375.3615,011,000
23 Apr 202475.2775.4375.0275.3674.8012,821,100
22 Apr 202474.5975.3574.2675.1574.5912,181,600
19 Apr 202473.6974.4873.5674.4473.8815,841,900
18 Apr 202473.6273.8973.4773.7273.1711,964,200
17 Apr 202473.5473.6473.0373.3872.8312,731,500
16 Apr 202473.2373.3372.9373.1172.5612,737,600
15 Apr 202473.8374.0272.9773.0872.5312,119,600
12 Apr 202473.8374.0273.3073.3872.8314,605,400
11 Apr 202474.6774.6973.9074.1373.5710,551,900
10 Apr 202474.0074.4373.7774.3173.7515,018,400
09 Apr 202474.4474.6074.0274.5874.0212,633,200
08 Apr 202474.2074.4974.1574.2273.6610,040,700
05 Apr 202474.1574.5673.9974.3373.7711,148,900
04 Apr 202474.8674.9974.1174.2173.6518,289,500
03 Apr 202475.3375.3374.4174.5373.9716,094,700
02 Apr 202475.7575.8675.2475.3674.8016,269,200
01 Apr 202476.3576.4675.7575.7575.1813,205,200
28 Mar 202476.4976.6176.2676.3675.799,172,700
27 Mar 202475.8576.2675.8576.2675.699,848,100
26 Mar 202475.5275.6975.4175.4774.907,964,400
25 Mar 202475.6475.8275.2775.4374.8611,003,700
22 Mar 202476.0176.1375.6275.6475.0710,942,300
21 Mar 202476.0176.2775.6976.0175.448,936,100
20 Mar 202475.8576.0075.5775.9775.4010,986,100
19 Mar 202475.5675.7875.5275.7475.1710,245,900
18 Mar 202474.8975.6874.8975.4674.8910,229,000
18 Mar 20240.552 Dividend
15 Mar 202475.2075.6175.0875.5374.4214,247,900
14 Mar 202476.1076.2875.3175.5674.4514,086,100
13 Mar 202475.9576.2075.8376.1575.039,739,500
12 Mar 202475.7476.1975.6475.9674.8410,454,900
11 Mar 202475.3375.6875.1175.5774.469,316,500
08 Mar 202475.2575.3974.8975.1674.0513,301,600
07 Mar 202475.6475.8375.4675.7674.649,174,900
06 Mar 202475.0575.4674.9875.3374.2211,816,200
05 Mar 202474.8475.2274.5574.7073.6015,708,400
04 Mar 202474.1774.5874.1574.5273.4215,912,700
01 Mar 202474.2574.5473.9474.4673.3615,512,000
29 Feb 202474.8074.9174.3174.4573.3514,083,400
28 Feb 202474.4474.6474.2574.5773.476,768,700
27 Feb 202474.4174.5374.2874.4973.398,294,300
26 Feb 202474.8074.8274.3774.4873.3811,806,000
23 Feb 202474.5975.1674.4674.7873.6812,548,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...