Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,274.93
-463.64(-2.35%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.73

-1.18

(-1.74%)

At close: 04:00PM EDT

66.98

+0.25

(+0.37%)

After hours:

07:40PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	68.08	68.19	66.68	66.73	66.73	13,427,100
29 Sept 2022	68.89	69.03	67.49	67.91	67.91	13,508,200
28 Sept 2022	68.54	69.39	67.94	69.05	69.05	14,259,200
27 Sept 2022	69.77	70.15	68.10	68.23	68.23	17,159,300
26 Sept 2022	69.23	70.03	69.10	69.43	69.43	11,638,000
23 Sept 2022	70.19	70.19	68.66	69.38	69.38	15,909,500
22 Sept 2022	70.74	71.06	70.45	70.58	70.58	10,428,400
21 Sept 2022	71.38	72.08	70.64	70.68	70.68	14,189,700
20 Sept 2022	70.87	71.11	70.40	70.95	70.95	9,169,900
19 Sept 2022	70.60	71.39	70.60	71.34	71.34	9,370,400
19 Sept 2022	0.461 Dividend
16 Sept 2022	70.91	71.41	70.90	71.33	70.87	13,452,600
15 Sept 2022	71.72	71.79	70.97	71.16	70.70	11,234,700
14 Sept 2022	72.01	72.10	71.34	71.76	71.30	12,291,500
13 Sept 2022	73.65	73.75	71.59	71.79	71.33	12,940,800
12 Sept 2022	74.04	74.52	73.94	74.27	73.79	8,680,000
09 Sept 2022	73.45	74.47	73.18	73.98	73.50	18,139,000
08 Sept 2022	73.09	73.54	72.40	73.26	72.79	14,843,900
07 Sept 2022	72.38	73.54	72.32	73.45	72.98	19,632,300
06 Sept 2022	72.60	73.18	72.05	72.15	71.68	21,871,800
02 Sept 2022	74.08	74.37	72.33	72.56	72.09	15,846,100
01 Sept 2022	72.86	73.68	72.58	73.52	73.04	15,968,200
31 Aug 2022	73.79	73.92	73.11	73.11	72.64	10,397,800
30 Aug 2022	74.47	74.47	73.37	73.56	73.08	10,316,700
29 Aug 2022	74.01	74.75	73.82	74.33	73.85	13,214,300
26 Aug 2022	76.38	76.47	74.36	74.45	73.97	11,212,500
25 Aug 2022	76.02	76.34	75.66	76.34	75.85	6,105,000
24 Aug 2022	75.93	76.15	75.67	75.99	75.50	8,061,900
23 Aug 2022	75.85	75.91	75.47	75.80	75.31	10,183,400
22 Aug 2022	76.68	76.70	76.00	76.13	75.64	7,113,700
19 Aug 2022	76.92	77.28	76.77	76.91	76.41	6,456,500
18 Aug 2022	76.78	77.27	76.69	77.16	76.66	5,777,700
17 Aug 2022	76.80	77.20	76.71	76.90	76.40	9,667,600
16 Aug 2022	76.54	77.40	76.48	77.12	76.62	12,312,600
15 Aug 2022	75.47	76.34	75.35	76.26	75.77	10,207,200
12 Aug 2022	75.09	75.51	74.80	75.51	75.02	11,094,400
11 Aug 2022	75.36	75.60	74.69	74.86	74.38	8,959,500
10 Aug 2022	75.20	75.27	74.78	75.04	74.56	11,262,300
09 Aug 2022	74.71	74.82	74.35	74.49	74.01	8,086,200
08 Aug 2022	74.93	75.16	74.42	74.60	74.12	6,966,100
05 Aug 2022	74.44	74.69	73.94	74.64	74.16	7,125,700
04 Aug 2022	75.14	75.35	74.51	74.81	74.33	11,983,600
03 Aug 2022	74.84	75.46	74.53	75.31	74.82	12,808,400
02 Aug 2022	75.37	75.51	74.71	74.82	74.34	10,632,700
01 Aug 2022	74.39	75.66	74.36	75.42	74.93	13,150,400
29 Jul 2022	74.21	74.61	74.01	74.49	74.01	13,198,900
28 Jul 2022	73.94	75.22	73.81	75.07	74.58	9,372,000
27 Jul 2022	73.25	74.10	72.69	73.89	73.41	10,995,600
26 Jul 2022	72.89	73.50	72.65	73.39	72.92	9,764,200
25 Jul 2022	73.29	73.73	73.14	73.56	73.08	8,157,500
22 Jul 2022	72.88	73.41	72.77	73.20	72.73	9,369,800
21 Jul 2022	72.36	72.89	72.15	72.72	72.25	11,944,800
20 Jul 2022	73.07	73.14	72.12	72.50	72.03	10,232,000
19 Jul 2022	72.83	73.13	72.63	72.99	72.52	8,729,100
18 Jul 2022	73.07	73.19	72.10	72.23	71.76	8,473,600
15 Jul 2022	73.18	73.41	72.65	72.94	72.47	9,300,100
14 Jul 2022	71.71	72.81	71.69	72.70	72.23	10,801,700
13 Jul 2022	72.17	73.29	71.99	72.64	72.17	13,851,600
12 Jul 2022	72.90	73.55	72.33	72.59	72.12	11,032,200
11 Jul 2022	72.81	73.30	72.55	72.80	72.33	7,172,500
08 Jul 2022	73.06	73.48	72.67	72.90	72.43	10,732,500
07 Jul 2022	72.90	73.15	72.60	73.03	72.56	8,476,300
06 Jul 2022	73.02	73.47	72.73	72.96	72.49	11,768,100
05 Jul 2022	72.73	72.98	71.58	72.75	72.28	12,828,700
01 Jul 2022	72.20	73.27	72.08	73.22	72.75	11,664,100
30 Jun 2022	71.76	72.50	71.33	72.18	71.71	12,670,700
29 Jun 2022	71.96	72.43	71.79	72.13	71.66	9,230,600
28 Jun 2022	72.86	73.32	71.62	71.68	71.22	11,004,000
27 Jun 2022	72.92	73.04	72.44	72.65	72.18	10,936,500
24 Jun 2022	72.08	72.88	71.82	72.85	72.38	13,437,000
23 Jun 2022	70.57	71.52	70.50	71.45	70.99	16,570,700
22 Jun 2022	69.79	70.57	69.52	70.09	69.64	15,207,200
21 Jun 2022	69.13	70.33	68.80	70.14	69.69	16,147,200
21 Jun 2022	0.513 Dividend
17 Jun 2022	69.20	69.58	68.52	68.83	67.88	24,825,300
16 Jun 2022	68.66	69.61	68.22	69.08	68.12	19,017,100
15 Jun 2022	70.03	70.59	68.83	69.61	68.64	20,069,400
14 Jun 2022	70.35	70.67	69.04	69.54	68.58	19,864,600
13 Jun 2022	70.85	71.34	70.08	70.37	69.39	22,813,000
10 Jun 2022	71.34	72.49	70.97	71.92	70.92	17,720,500
09 Jun 2022	73.26	73.97	72.21	72.23	71.23	9,442,200
08 Jun 2022	73.82	73.99	73.28	73.33	72.31	7,896,600
07 Jun 2022	72.89	74.34	72.89	74.24	73.21	9,070,200
06 Jun 2022	74.33	74.56	73.60	73.85	72.83	10,924,200
03 Jun 2022	74.26	74.55	73.63	73.82	72.80	9,750,300
02 Jun 2022	73.67	74.57	72.46	74.57	73.54	17,618,500
01 Jun 2022	74.57	74.63	73.01	73.50	72.48	17,552,000
31 May 2022	74.60	74.96	73.69	74.47	73.44	19,212,200
27 May 2022	74.25	75.00	74.12	75.00	73.96	16,921,300
26 May 2022	73.70	74.52	73.58	74.14	73.11	16,580,500
25 May 2022	73.20	73.57	72.74	73.36	72.34	16,647,300
24 May 2022	71.99	73.45	71.87	73.34	72.32	23,272,400
23 May 2022	71.48	72.42	71.27	72.16	71.16	17,710,900
20 May 2022	70.95	70.97	69.58	70.70	69.72	26,185,000
19 May 2022	71.43	71.45	70.08	70.55	69.57	38,772,000
18 May 2022	75.93	75.96	71.60	71.83	70.83	40,188,900
17 May 2022	77.03	77.23	75.99	76.77	75.71	20,637,000
16 May 2022	76.90	77.65	76.57	77.30	76.23	14,613,700
13 May 2022	76.19	77.01	75.73	76.95	75.88	15,405,300
12 May 2022	75.98	76.36	75.00	75.81	74.76	29,049,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,274.93-463.64(-2.35%)

CMC Crypto 200443.49+0.06(+0.01%)

Consumer Staples Select Sector SPDR Fund (XLP)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,274.93
-463.64(-2.35%)

CMC Crypto 200
443.49
+0.06(+0.01%)