Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,073.73 +2,495.14 (+6.00%) CMC Crypto 200
900.06 +39.52 (+4.59%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 70.93 | 71.10 | 70.39 | 70.48 | 70.48 | 11,565,900 |
| 04 Dec 2023 | 70.56 | 71.28 | 70.56 | 71.04 | 71.04 | 11,386,300 |
| 01 Dec 2023 | 70.61 | 70.98 | 70.40 | 70.95 | 70.95 | 13,489,300 |
| 30 Nov 2023 | 70.03 | 70.70 | 69.57 | 70.66 | 70.66 | 11,803,600 |
| 29 Nov 2023 | 70.60 | 70.60 | 69.87 | 69.96 | 69.96 | 9,873,800 |
| 28 Nov 2023 | 70.19 | 70.71 | 70.18 | 70.53 | 70.53 | 8,562,300 |
| 27 Nov 2023 | 70.34 | 70.47 | 70.17 | 70.21 | 70.21 | 11,746,800 |
| 24 Nov 2023 | 70.16 | 70.47 | 70.16 | 70.41 | 70.41 | 4,500,800 |
| 22 Nov 2023 | 69.80 | 70.19 | 69.80 | 70.15 | 70.15 | 8,862,100 |
| 21 Nov 2023 | 69.43 | 69.70 | 69.13 | 69.65 | 69.65 | 11,681,400 |
| 20 Nov 2023 | 69.20 | 69.56 | 69.15 | 69.44 | 69.44 | 11,651,300 |
| 17 Nov 2023 | 69.67 | 69.72 | 69.24 | 69.49 | 69.49 | 10,761,100 |
| 16 Nov 2023 | 69.72 | 70.02 | 69.44 | 69.58 | 69.58 | 16,536,300 |
| 15 Nov 2023 | 70.40 | 70.59 | 70.22 | 70.45 | 70.45 | 10,618,900 |
| 14 Nov 2023 | 69.53 | 70.12 | 69.50 | 69.89 | 69.89 | 13,606,200 |
| 13 Nov 2023 | 68.90 | 69.38 | 68.84 | 69.18 | 69.18 | 8,540,800 |
| 10 Nov 2023 | 68.64 | 69.03 | 68.27 | 68.96 | 68.96 | 9,266,200 |
| 09 Nov 2023 | 68.84 | 68.90 | 68.32 | 68.48 | 68.48 | 10,336,900 |
| 08 Nov 2023 | 69.16 | 69.26 | 68.57 | 68.76 | 68.76 | 10,481,700 |
| 07 Nov 2023 | 68.88 | 69.32 | 68.80 | 69.03 | 69.03 | 12,567,700 |
| 06 Nov 2023 | 68.77 | 69.16 | 68.72 | 68.86 | 68.86 | 14,663,200 |
| 03 Nov 2023 | 69.07 | 69.34 | 68.75 | 68.75 | 68.75 | 17,201,100 |
| 02 Nov 2023 | 68.03 | 68.77 | 67.77 | 68.67 | 68.67 | 21,175,900 |
| 01 Nov 2023 | 67.91 | 68.05 | 67.41 | 67.79 | 67.79 | 18,709,400 |
| 31 Oct 2023 | 67.68 | 67.93 | 67.34 | 67.86 | 67.86 | 8,586,400 |
| 30 Oct 2023 | 66.83 | 67.74 | 66.83 | 67.62 | 67.62 | 12,224,000 |
| 27 Oct 2023 | 67.38 | 67.65 | 66.38 | 66.58 | 66.58 | 17,587,700 |
| 26 Oct 2023 | 67.97 | 68.22 | 67.48 | 67.50 | 67.50 | 13,662,200 |
| 25 Oct 2023 | 67.60 | 68.24 | 67.42 | 67.94 | 67.94 | 11,351,100 |
| 24 Oct 2023 | 67.24 | 67.83 | 67.22 | 67.71 | 67.71 | 12,055,600 |
| 23 Oct 2023 | 67.19 | 67.63 | 66.95 | 67.14 | 67.14 | 13,777,300 |
| 20 Oct 2023 | 67.68 | 67.98 | 67.27 | 67.27 | 67.27 | 14,730,100 |
| 19 Oct 2023 | 67.98 | 68.25 | 67.51 | 67.53 | 67.53 | 18,237,000 |
| 18 Oct 2023 | 68.06 | 68.55 | 67.92 | 68.03 | 68.03 | 16,617,700 |
| 17 Oct 2023 | 67.22 | 67.91 | 67.22 | 67.78 | 67.78 | 13,192,200 |
| 16 Oct 2023 | 67.19 | 67.70 | 66.91 | 67.49 | 67.49 | 16,172,800 |
| 13 Oct 2023 | 66.34 | 66.90 | 66.22 | 66.80 | 66.80 | 15,641,000 |
| 12 Oct 2023 | 67.15 | 67.18 | 65.99 | 66.22 | 66.22 | 15,185,000 |
| 11 Oct 2023 | 67.71 | 67.83 | 66.65 | 66.95 | 66.95 | 18,293,200 |
| 10 Oct 2023 | 67.28 | 67.74 | 67.07 | 67.41 | 67.41 | 18,809,600 |
| 09 Oct 2023 | 66.42 | 66.76 | 65.95 | 66.73 | 66.73 | 15,662,900 |
| 06 Oct 2023 | 66.75 | 66.90 | 65.18 | 66.67 | 66.67 | 28,722,400 |
| 05 Oct 2023 | 68.26 | 68.34 | 67.01 | 67.04 | 67.04 | 15,757,300 |
| 04 Oct 2023 | 68.02 | 68.44 | 67.63 | 68.39 | 68.39 | 15,125,900 |
| 03 Oct 2023 | 68.14 | 68.49 | 67.80 | 67.85 | 67.85 | 15,396,200 |
| 02 Oct 2023 | 68.65 | 68.74 | 67.89 | 68.34 | 68.34 | 12,642,500 |
| 29 Sept 2023 | 69.23 | 69.34 | 68.44 | 68.81 | 68.81 | 11,797,500 |
| 28 Sept 2023 | 68.90 | 69.19 | 68.72 | 69.01 | 69.01 | 12,094,400 |
| 27 Sept 2023 | 69.27 | 69.49 | 68.44 | 68.80 | 68.80 | 14,182,700 |
| 26 Sept 2023 | 69.59 | 69.79 | 69.30 | 69.37 | 69.37 | 11,541,000 |
| 25 Sept 2023 | 69.92 | 70.07 | 69.57 | 69.89 | 69.89 | 9,137,600 |
| 22 Sept 2023 | 70.54 | 70.72 | 70.10 | 70.14 | 70.14 | 12,243,000 |
| 21 Sept 2023 | 71.38 | 71.46 | 70.51 | 70.52 | 70.52 | 11,869,900 |
| 20 Sept 2023 | 71.57 | 71.92 | 71.23 | 71.44 | 71.44 | 10,841,700 |
| 19 Sept 2023 | 71.42 | 71.50 | 71.01 | 71.37 | 71.37 | 7,733,500 |
| 18 Sept 2023 | 71.80 | 71.83 | 71.24 | 71.54 | 71.54 | 6,841,200 |
| 18 Sept 2023 | 0.485 Dividend | |||||
| 15 Sept 2023 | 72.50 | 72.76 | 71.99 | 72.05 | 71.57 | 10,891,600 |
| 14 Sept 2023 | 72.12 | 72.70 | 72.09 | 72.65 | 72.16 | 9,356,000 |
| 13 Sept 2023 | 71.82 | 72.10 | 71.67 | 71.92 | 71.44 | 7,863,700 |
| 12 Sept 2023 | 72.36 | 72.38 | 71.64 | 71.70 | 71.22 | 13,300,200 |
| 11 Sept 2023 | 71.80 | 72.38 | 71.80 | 72.32 | 71.83 | 8,450,700 |
| 08 Sept 2023 | 71.64 | 71.71 | 71.42 | 71.70 | 71.22 | 8,323,000 |
| 07 Sept 2023 | 71.57 | 71.87 | 71.32 | 71.61 | 71.13 | 10,149,000 |
| 06 Sept 2023 | 71.44 | 71.60 | 71.21 | 71.44 | 70.96 | 9,050,100 |
| 05 Sept 2023 | 72.01 | 72.28 | 71.52 | 71.52 | 71.04 | 8,634,200 |
| 01 Sept 2023 | 73.00 | 73.04 | 71.90 | 72.14 | 71.65 | 8,346,400 |
| 31 Aug 2023 | 72.86 | 73.12 | 72.75 | 72.76 | 72.27 | 7,731,300 |
| 30 Aug 2023 | 73.10 | 73.36 | 72.93 | 73.13 | 72.64 | 9,679,300 |
| 29 Aug 2023 | 72.79 | 73.05 | 72.38 | 73.01 | 72.52 | 9,502,800 |
| 28 Aug 2023 | 72.66 | 72.88 | 72.50 | 72.75 | 72.26 | 6,914,800 |
| 25 Aug 2023 | 72.32 | 72.60 | 71.97 | 72.42 | 71.93 | 13,088,500 |
| 24 Aug 2023 | 72.35 | 73.00 | 72.00 | 72.02 | 71.54 | 13,797,500 |
| 23 Aug 2023 | 72.37 | 72.60 | 72.25 | 72.60 | 72.11 | 10,796,800 |
| 22 Aug 2023 | 72.30 | 72.38 | 72.02 | 72.12 | 71.63 | 11,496,500 |
| 21 Aug 2023 | 72.83 | 72.97 | 72.22 | 72.53 | 72.04 | 12,005,400 |
| 18 Aug 2023 | 72.63 | 73.17 | 72.56 | 73.02 | 72.53 | 12,334,500 |
| 17 Aug 2023 | 73.48 | 73.67 | 72.64 | 72.75 | 72.26 | 11,798,000 |
| 16 Aug 2023 | 73.93 | 74.14 | 73.37 | 73.46 | 72.97 | 14,814,900 |
| 15 Aug 2023 | 74.22 | 74.34 | 73.60 | 73.63 | 73.13 | 13,257,500 |
| 14 Aug 2023 | 74.90 | 75.10 | 74.30 | 74.43 | 73.93 | 11,483,800 |
| 11 Aug 2023 | 74.71 | 74.99 | 74.53 | 74.80 | 74.30 | 7,472,500 |
| 10 Aug 2023 | 75.07 | 75.53 | 74.58 | 74.68 | 74.18 | 10,357,700 |
| 09 Aug 2023 | 74.76 | 75.22 | 74.64 | 74.83 | 74.33 | 11,912,200 |
| 08 Aug 2023 | 75.21 | 75.29 | 74.52 | 74.72 | 74.22 | 11,413,600 |
| 07 Aug 2023 | 74.79 | 75.34 | 74.77 | 75.26 | 74.75 | 8,875,600 |
| 04 Aug 2023 | 75.50 | 75.68 | 74.58 | 74.65 | 74.15 | 10,022,800 |
| 03 Aug 2023 | 75.57 | 75.76 | 75.36 | 75.40 | 74.89 | 8,774,900 |
| 02 Aug 2023 | 75.04 | 76.08 | 75.04 | 75.61 | 75.10 | 11,509,700 |
| 01 Aug 2023 | 75.65 | 75.97 | 75.28 | 75.34 | 74.83 | 9,376,700 |
| 31 Jul 2023 | 76.00 | 76.23 | 75.46 | 75.75 | 75.24 | 10,057,100 |
| 28 Jul 2023 | 75.98 | 76.40 | 75.78 | 76.10 | 75.59 | 9,672,400 |
| 27 Jul 2023 | 76.13 | 76.31 | 75.32 | 75.32 | 74.81 | 10,008,500 |
| 26 Jul 2023 | 75.70 | 76.21 | 75.58 | 75.99 | 75.48 | 10,506,500 |
| 25 Jul 2023 | 75.83 | 75.92 | 75.51 | 75.90 | 75.39 | 8,576,600 |
| 24 Jul 2023 | 75.61 | 76.03 | 75.54 | 75.92 | 75.41 | 10,692,500 |
| 21 Jul 2023 | 75.49 | 75.84 | 75.40 | 75.63 | 75.12 | 13,836,800 |
| 20 Jul 2023 | 74.80 | 75.47 | 74.64 | 75.37 | 74.86 | 16,106,300 |
| 19 Jul 2023 | 74.22 | 74.81 | 74.17 | 74.73 | 74.23 | 14,718,700 |
| 18 Jul 2023 | 73.99 | 74.61 | 73.75 | 73.98 | 73.48 | 10,124,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.