Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
70.48-0.56 (-0.79%)
At close: 04:00PM EST
70.45 -0.03 (-0.04%)
Pre-market: 05:43AM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202370.9371.1070.3970.4870.4811,565,900
04 Dec 202370.5671.2870.5671.0471.0411,386,300
01 Dec 202370.6170.9870.4070.9570.9513,489,300
30 Nov 202370.0370.7069.5770.6670.6611,803,600
29 Nov 202370.6070.6069.8769.9669.969,873,800
28 Nov 202370.1970.7170.1870.5370.538,562,300
27 Nov 202370.3470.4770.1770.2170.2111,746,800
24 Nov 202370.1670.4770.1670.4170.414,500,800
22 Nov 202369.8070.1969.8070.1570.158,862,100
21 Nov 202369.4369.7069.1369.6569.6511,681,400
20 Nov 202369.2069.5669.1569.4469.4411,651,300
17 Nov 202369.6769.7269.2469.4969.4910,761,100
16 Nov 202369.7270.0269.4469.5869.5816,536,300
15 Nov 202370.4070.5970.2270.4570.4510,618,900
14 Nov 202369.5370.1269.5069.8969.8913,606,200
13 Nov 202368.9069.3868.8469.1869.188,540,800
10 Nov 202368.6469.0368.2768.9668.969,266,200
09 Nov 202368.8468.9068.3268.4868.4810,336,900
08 Nov 202369.1669.2668.5768.7668.7610,481,700
07 Nov 202368.8869.3268.8069.0369.0312,567,700
06 Nov 202368.7769.1668.7268.8668.8614,663,200
03 Nov 202369.0769.3468.7568.7568.7517,201,100
02 Nov 202368.0368.7767.7768.6768.6721,175,900
01 Nov 202367.9168.0567.4167.7967.7918,709,400
31 Oct 202367.6867.9367.3467.8667.868,586,400
30 Oct 202366.8367.7466.8367.6267.6212,224,000
27 Oct 202367.3867.6566.3866.5866.5817,587,700
26 Oct 202367.9768.2267.4867.5067.5013,662,200
25 Oct 202367.6068.2467.4267.9467.9411,351,100
24 Oct 202367.2467.8367.2267.7167.7112,055,600
23 Oct 202367.1967.6366.9567.1467.1413,777,300
20 Oct 202367.6867.9867.2767.2767.2714,730,100
19 Oct 202367.9868.2567.5167.5367.5318,237,000
18 Oct 202368.0668.5567.9268.0368.0316,617,700
17 Oct 202367.2267.9167.2267.7867.7813,192,200
16 Oct 202367.1967.7066.9167.4967.4916,172,800
13 Oct 202366.3466.9066.2266.8066.8015,641,000
12 Oct 202367.1567.1865.9966.2266.2215,185,000
11 Oct 202367.7167.8366.6566.9566.9518,293,200
10 Oct 202367.2867.7467.0767.4167.4118,809,600
09 Oct 202366.4266.7665.9566.7366.7315,662,900
06 Oct 202366.7566.9065.1866.6766.6728,722,400
05 Oct 202368.2668.3467.0167.0467.0415,757,300
04 Oct 202368.0268.4467.6368.3968.3915,125,900
03 Oct 202368.1468.4967.8067.8567.8515,396,200
02 Oct 202368.6568.7467.8968.3468.3412,642,500
29 Sept 202369.2369.3468.4468.8168.8111,797,500
28 Sept 202368.9069.1968.7269.0169.0112,094,400
27 Sept 202369.2769.4968.4468.8068.8014,182,700
26 Sept 202369.5969.7969.3069.3769.3711,541,000
25 Sept 202369.9270.0769.5769.8969.899,137,600
22 Sept 202370.5470.7270.1070.1470.1412,243,000
21 Sept 202371.3871.4670.5170.5270.5211,869,900
20 Sept 202371.5771.9271.2371.4471.4410,841,700
19 Sept 202371.4271.5071.0171.3771.377,733,500
18 Sept 202371.8071.8371.2471.5471.546,841,200
18 Sept 20230.485 Dividend
15 Sept 202372.5072.7671.9972.0571.5710,891,600
14 Sept 202372.1272.7072.0972.6572.169,356,000
13 Sept 202371.8272.1071.6771.9271.447,863,700
12 Sept 202372.3672.3871.6471.7071.2213,300,200
11 Sept 202371.8072.3871.8072.3271.838,450,700
08 Sept 202371.6471.7171.4271.7071.228,323,000
07 Sept 202371.5771.8771.3271.6171.1310,149,000
06 Sept 202371.4471.6071.2171.4470.969,050,100
05 Sept 202372.0172.2871.5271.5271.048,634,200
01 Sept 202373.0073.0471.9072.1471.658,346,400
31 Aug 202372.8673.1272.7572.7672.277,731,300
30 Aug 202373.1073.3672.9373.1372.649,679,300
29 Aug 202372.7973.0572.3873.0172.529,502,800
28 Aug 202372.6672.8872.5072.7572.266,914,800
25 Aug 202372.3272.6071.9772.4271.9313,088,500
24 Aug 202372.3573.0072.0072.0271.5413,797,500
23 Aug 202372.3772.6072.2572.6072.1110,796,800
22 Aug 202372.3072.3872.0272.1271.6311,496,500
21 Aug 202372.8372.9772.2272.5372.0412,005,400
18 Aug 202372.6373.1772.5673.0272.5312,334,500
17 Aug 202373.4873.6772.6472.7572.2611,798,000
16 Aug 202373.9374.1473.3773.4672.9714,814,900
15 Aug 202374.2274.3473.6073.6373.1313,257,500
14 Aug 202374.9075.1074.3074.4373.9311,483,800
11 Aug 202374.7174.9974.5374.8074.307,472,500
10 Aug 202375.0775.5374.5874.6874.1810,357,700
09 Aug 202374.7675.2274.6474.8374.3311,912,200
08 Aug 202375.2175.2974.5274.7274.2211,413,600
07 Aug 202374.7975.3474.7775.2674.758,875,600
04 Aug 202375.5075.6874.5874.6574.1510,022,800
03 Aug 202375.5775.7675.3675.4074.898,774,900
02 Aug 202375.0476.0875.0475.6175.1011,509,700
01 Aug 202375.6575.9775.2875.3474.839,376,700
31 Jul 202376.0076.2375.4675.7575.2410,057,100
28 Jul 202375.9876.4075.7876.1075.599,672,400
27 Jul 202376.1376.3175.3275.3274.8110,008,500
26 Jul 202375.7076.2175.5875.9975.4810,506,500
25 Jul 202375.8375.9275.5175.9075.398,576,600
24 Jul 202375.6176.0375.5475.9275.4110,692,500
21 Jul 202375.4975.8475.4075.6375.1213,836,800
20 Jul 202374.8075.4774.6475.3774.8616,106,300
19 Jul 202374.2274.8174.1774.7374.2314,718,700
18 Jul 202373.9974.6173.7573.9873.4810,124,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...