Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,085.84 +1,417.26 (+2.09%) CMC Crypto 200
1,490.72 +22.78 (+1.55%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 76.08 | 77.38 | 75.73 | 77.34 | 77.34 | 11,874,117 |
| 01 May 2024 | 75.28 | 78.61 | 74.71 | 77.34 | 77.34 | 279,313,700 |
| 01 Apr 2024 | 76.35 | 76.47 | 72.93 | 75.50 | 75.50 | 292,867,800 |
| 18 Mar 2024 | 0.552 Dividend | |||||
| 01 Mar 2024 | 74.25 | 76.61 | 73.94 | 76.36 | 75.80 | 228,599,000 |
| 01 Feb 2024 | 72.95 | 75.16 | 72.36 | 74.45 | 73.91 | 288,535,800 |
| 01 Jan 2024 | 71.77 | 73.65 | 71.56 | 72.92 | 72.39 | 237,630,900 |
| 18 Dec 2023 | 0.536 Dividend | |||||
| 01 Dec 2023 | 70.61 | 72.47 | 70.01 | 72.03 | 70.97 | 223,570,000 |
| 01 Nov 2023 | 67.91 | 70.71 | 67.41 | 70.66 | 69.62 | 253,147,500 |
| 01 Oct 2023 | 68.65 | 68.74 | 65.18 | 67.86 | 66.86 | 339,430,100 |
| 18 Sept 2023 | 0.485 Dividend | |||||
| 01 Sept 2023 | 73.00 | 73.04 | 68.44 | 68.81 | 67.34 | 202,647,400 |
| 01 Aug 2023 | 75.65 | 76.08 | 71.97 | 72.76 | 71.20 | 248,417,300 |
| 01 Jul 2023 | 74.06 | 76.40 | 73.11 | 75.75 | 74.13 | 242,983,700 |
| 20 Jun 2023 | 0.526 Dividend | |||||
| 01 Jun 2023 | 72.65 | 75.05 | 72.24 | 74.17 | 72.07 | 248,073,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.