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
69,672.70 +1,739.46 (+2.56%) CMC Crypto 200
1,495.95 +28.01 (+1.91%)
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:
Weekly
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 |
| 27 May 2024 | 76.85 | 77.38 | 75.73 | 77.34 | 77.34 | 38,521,400 |
| 20 May 2024 | 78.19 | 78.19 | 76.86 | 77.10 | 77.10 | 42,911,200 |
| 13 May 2024 | 77.77 | 78.61 | 76.87 | 78.21 | 78.21 | 68,642,100 |
| 06 May 2024 | 76.05 | 77.71 | 75.43 | 77.62 | 77.62 | 63,463,000 |
| 29 Apr 2024 | 75.61 | 76.03 | 74.71 | 75.88 | 75.88 | 87,537,400 |
| 22 Apr 2024 | 74.59 | 76.47 | 74.26 | 75.59 | 75.59 | 67,854,500 |
| 15 Apr 2024 | 73.83 | 74.48 | 72.93 | 74.44 | 74.44 | 65,394,800 |
| 08 Apr 2024 | 74.20 | 74.69 | 73.30 | 73.38 | 73.38 | 62,849,600 |
| 01 Apr 2024 | 76.35 | 76.46 | 73.99 | 74.33 | 74.33 | 75,007,500 |
| 25 Mar 2024 | 75.64 | 76.61 | 75.27 | 76.36 | 76.36 | 37,988,900 |
| 18 Mar 2024 | 0.552 Dividend | |||||
| 18 Mar 2024 | 74.89 | 76.27 | 74.89 | 75.64 | 75.09 | 51,339,400 |
| 11 Mar 2024 | 75.33 | 76.28 | 75.08 | 75.53 | 74.98 | 57,844,900 |
| 04 Mar 2024 | 74.17 | 75.83 | 74.15 | 75.16 | 74.61 | 65,913,800 |
| 26 Feb 2024 | 74.80 | 74.91 | 73.94 | 74.46 | 73.92 | 56,464,400 |
| 19 Feb 2024 | 73.80 | 75.16 | 73.68 | 74.78 | 74.23 | 53,458,500 |
| 12 Feb 2024 | 73.19 | 73.79 | 72.36 | 73.28 | 72.74 | 80,058,800 |
| 05 Feb 2024 | 74.19 | 74.24 | 73.00 | 73.11 | 72.58 | 70,319,400 |
| 29 Jan 2024 | 72.83 | 74.48 | 72.57 | 74.17 | 73.63 | 81,348,100 |
| 22 Jan 2024 | 71.74 | 72.74 | 71.56 | 72.63 | 72.10 | 60,822,400 |
| 15 Jan 2024 | 72.81 | 72.85 | 71.68 | 72.05 | 71.52 | 43,066,700 |
| 08 Jan 2024 | 72.02 | 73.00 | 71.98 | 72.80 | 72.27 | 45,581,500 |
| 01 Jan 2024 | 71.77 | 73.09 | 71.59 | 72.01 | 71.48 | 50,558,900 |
| 25 Dec 2023 | 71.07 | 72.07 | 71.07 | 72.03 | 71.50 | 31,360,800 |
| 18 Dec 2023 | 0.536 Dividend | |||||
| 18 Dec 2023 | 71.01 | 71.70 | 70.12 | 71.22 | 70.17 | 55,608,300 |
| 11 Dec 2023 | 70.50 | 72.47 | 70.39 | 71.24 | 70.19 | 72,499,400 |
| 04 Dec 2023 | 70.56 | 71.28 | 70.01 | 70.11 | 69.07 | 50,612,200 |
| 27 Nov 2023 | 70.34 | 70.98 | 69.57 | 70.95 | 69.90 | 55,475,800 |
| 20 Nov 2023 | 69.20 | 70.47 | 69.13 | 70.41 | 69.37 | 36,695,600 |
| 13 Nov 2023 | 68.90 | 70.59 | 68.84 | 69.49 | 68.46 | 60,063,300 |
| 06 Nov 2023 | 68.77 | 69.32 | 68.27 | 68.96 | 67.94 | 57,315,700 |
| 30 Oct 2023 | 66.83 | 69.34 | 66.83 | 68.75 | 67.73 | 77,896,800 |
| 23 Oct 2023 | 67.19 | 68.24 | 66.38 | 66.58 | 65.60 | 68,433,900 |
| 16 Oct 2023 | 67.19 | 68.55 | 66.91 | 67.27 | 66.28 | 78,949,800 |
| 09 Oct 2023 | 66.42 | 67.83 | 65.95 | 66.80 | 65.81 | 83,591,700 |
| 02 Oct 2023 | 68.65 | 68.74 | 65.18 | 66.67 | 65.68 | 87,644,300 |
| 25 Sept 2023 | 69.92 | 70.07 | 68.44 | 68.81 | 67.79 | 58,753,200 |
| 18 Sept 2023 | 0.485 Dividend | |||||
| 18 Sept 2023 | 71.80 | 71.92 | 70.10 | 70.14 | 68.64 | 49,529,300 |
| 11 Sept 2023 | 71.80 | 72.76 | 71.64 | 72.05 | 70.51 | 49,862,200 |
| 04 Sept 2023 | 72.01 | 72.28 | 71.21 | 71.70 | 70.16 | 36,156,300 |
| 28 Aug 2023 | 72.66 | 73.36 | 71.90 | 72.14 | 70.60 | 42,174,600 |
| 21 Aug 2023 | 72.83 | 73.00 | 71.97 | 72.42 | 70.87 | 61,184,700 |
| 14 Aug 2023 | 74.90 | 75.10 | 72.56 | 73.02 | 71.46 | 63,688,700 |
| 07 Aug 2023 | 74.79 | 75.53 | 74.52 | 74.80 | 73.20 | 50,031,600 |
| 31 Jul 2023 | 76.00 | 76.23 | 74.58 | 74.65 | 73.05 | 49,741,200 |
| 24 Jul 2023 | 75.61 | 76.40 | 75.32 | 76.10 | 74.47 | 49,456,500 |
| 17 Jul 2023 | 74.00 | 75.84 | 73.75 | 75.63 | 74.01 | 64,283,000 |
| 10 Jul 2023 | 73.57 | 74.41 | 73.11 | 74.28 | 72.69 | 57,504,100 |
| 03 Jul 2023 | 74.06 | 74.75 | 73.41 | 73.46 | 71.89 | 61,683,000 |
| 26 Jun 2023 | 73.78 | 74.28 | 73.00 | 74.17 | 72.58 | 55,005,400 |
| 20 Jun 2023 | 0.526 Dividend | |||||
| 19 Jun 2023 | 74.05 | 74.39 | 73.26 | 73.78 | 71.69 | 50,319,800 |
| 12 Jun 2023 | 73.20 | 75.05 | 72.72 | 74.67 | 72.56 | 62,533,400 |
| 05 Jun 2023 | 73.50 | 74.03 | 72.28 | 73.11 | 71.04 | 51,659,100 |
| 29 May 2023 | 72.68 | 73.66 | 72.24 | 73.61 | 71.53 | 50,884,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.