Yahoo

Mail

Singapore markets close in 30 minutes

Straits Times Index
3,194.84
-30.51(-0.95%)
Nikkei
26,402.84
-508.36(-1.89%)
Hang Seng
20,120.68
-523.60(-2.54%)
FTSE 100
7,285.76
-152.33(-2.05%)
BTC-USD
29,170.83
-628.15(-2.11%)
CMC Crypto 200
649.78
-20.90(-3.12%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

71.83

-4.94

(-6.43%)

At close: 04:00PM EDT

71.60

-0.23

(-0.32%)

Pre-market:

04:15AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	75.93	75.96	71.60	71.83	71.83	40,177,900
17 May 2022	77.03	77.23	75.99	76.77	76.77	20,637,000
16 May 2022	76.90	77.65	76.57	77.30	77.30	14,613,700
13 May 2022	76.19	77.01	75.73	76.95	76.95	15,405,300
12 May 2022	75.98	76.36	75.00	75.81	75.81	29,049,700
11 May 2022	76.25	77.11	75.77	75.83	75.83	30,110,100
10 May 2022	77.08	77.33	75.85	76.16	76.16	32,510,900
09 May 2022	76.13	77.37	75.77	76.69	76.69	33,323,800
06 May 2022	76.36	77.11	75.97	76.72	76.72	34,046,600
05 May 2022	77.70	77.88	76.07	76.64	76.64	32,186,100
04 May 2022	76.43	78.23	76.20	78.12	78.12	37,161,600
03 May 2022	76.49	77.12	75.90	76.40	76.40	47,646,900
02 May 2022	78.18	78.29	75.49	76.62	76.62	55,145,100
29 Apr 2022	79.41	79.53	77.54	77.64	77.64	27,800,400
28 Apr 2022	78.76	79.90	78.35	79.81	79.81	22,128,500
27 Apr 2022	78.53	79.47	78.32	78.65	78.65	29,441,700
26 Apr 2022	79.47	79.85	78.34	78.36	78.36	26,864,500
25 Apr 2022	79.49	79.83	78.18	79.59	79.59	30,868,200
22 Apr 2022	80.69	80.79	79.17	79.24	79.24	19,747,900
21 Apr 2022	80.73	81.34	80.44	80.50	80.50	18,501,800
20 Apr 2022	79.82	80.75	79.77	80.57	80.57	21,659,600
19 Apr 2022	78.22	79.49	78.15	79.38	79.38	12,814,100
18 Apr 2022	78.66	78.95	77.97	78.19	78.19	11,426,700
14 Apr 2022	78.99	79.39	78.79	78.84	78.84	12,195,600
13 Apr 2022	78.36	78.97	78.35	78.86	78.86	11,715,500
12 Apr 2022	78.41	78.96	78.14	78.42	78.42	19,804,800
11 Apr 2022	78.86	79.12	78.25	78.40	78.40	18,229,900
08 Apr 2022	78.60	78.96	78.25	78.72	78.72	13,879,400
07 Apr 2022	77.71	78.56	77.49	78.39	78.39	18,311,500
06 Apr 2022	76.48	77.55	76.15	77.45	77.45	23,849,600
05 Apr 2022	76.06	77.27	76.06	76.48	76.48	12,717,200
04 Apr 2022	76.52	76.52	75.54	76.41	76.41	9,618,400
01 Apr 2022	76.03	76.74	75.74	76.65	76.65	12,644,000
31 Mar 2022	75.98	76.35	75.76	75.89	75.89	12,388,500
30 Mar 2022	75.72	76.08	75.40	76.07	76.07	13,367,500
29 Mar 2022	75.94	76.16	75.34	76.02	76.02	16,595,100
28 Mar 2022	75.07	75.35	74.63	75.35	75.35	11,602,600
25 Mar 2022	74.60	75.19	74.53	75.04	75.04	12,508,400
24 Mar 2022	74.20	74.45	73.95	74.42	74.42	9,458,800
23 Mar 2022	74.59	74.78	73.83	73.90	73.90	14,027,800
22 Mar 2022	74.50	74.65	73.87	74.50	74.50	11,667,300
21 Mar 2022	74.04	74.61	73.54	73.95	73.95	17,659,100
21 Mar 2022	0.335 Dividend
18 Mar 2022	74.09	74.26	73.53	74.19	73.86	20,278,600
17 Mar 2022	73.46	74.15	73.29	74.02	73.69	14,484,600
16 Mar 2022	73.61	73.89	72.46	73.51	73.18	18,783,200
15 Mar 2022	72.47	73.52	72.30	73.43	73.10	17,078,100
14 Mar 2022	71.89	72.54	71.43	71.82	71.50	18,438,900
11 Mar 2022	72.54	72.94	71.34	71.44	71.12	14,276,500
10 Mar 2022	72.45	72.73	71.60	72.28	71.95	21,892,400
09 Mar 2022	73.61	73.63	72.66	72.97	72.64	18,254,000
08 Mar 2022	74.57	74.76	72.43	72.48	72.15	29,710,400
07 Mar 2022	75.46	75.79	74.40	74.49	74.15	20,057,300
04 Mar 2022	75.00	76.03	74.71	75.87	75.53	22,078,900
03 Mar 2022	75.58	76.31	75.52	75.86	75.52	19,576,500
02 Mar 2022	74.48	75.59	74.38	75.25	74.91	18,935,000
01 Mar 2022	74.70	75.31	74.06	74.46	74.12	18,750,300
28 Feb 2022	74.78	75.21	74.09	74.90	74.56	20,975,100
25 Feb 2022	73.97	76.02	73.94	75.91	75.57	21,141,600
24 Feb 2022	73.84	74.00	72.19	73.54	73.21	30,125,500
23 Feb 2022	75.69	75.73	74.73	74.83	74.49	15,134,300
22 Feb 2022	76.09	76.15	74.96	75.44	75.10	21,545,800
18 Feb 2022	75.83	76.32	75.58	76.03	75.69	16,470,100
17 Feb 2022	75.12	76.10	74.90	75.89	75.55	12,873,300
16 Feb 2022	75.13	75.58	74.58	75.31	74.97	13,507,700
15 Feb 2022	75.49	75.97	74.82	75.17	74.83	12,300,400
14 Feb 2022	75.25	75.53	74.04	75.04	74.70	23,550,800
11 Feb 2022	75.74	76.02	75.03	75.25	74.91	18,498,300
10 Feb 2022	75.92	76.27	75.25	75.52	75.18	19,828,500
09 Feb 2022	76.69	76.86	76.21	76.34	76.00	14,899,300
08 Feb 2022	76.21	76.53	75.91	76.32	75.98	11,472,900
07 Feb 2022	76.19	76.40	75.59	76.03	75.69	10,949,400
04 Feb 2022	76.31	76.67	75.46	75.89	75.55	17,939,500
03 Feb 2022	76.46	77.21	76.35	76.83	76.48	14,414,700
02 Feb 2022	75.98	76.93	75.91	76.81	76.46	13,630,400
01 Feb 2022	75.97	76.14	75.12	75.90	75.56	15,620,900
31 Jan 2022	75.22	76.04	75.05	75.97	75.63	15,453,000
28 Jan 2022	74.41	75.72	73.76	75.68	75.34	25,111,500
27 Jan 2022	74.89	75.98	74.51	74.80	74.46	23,816,500
26 Jan 2022	74.64	75.31	73.86	74.30	73.96	33,222,000
25 Jan 2022	75.05	75.31	73.97	74.87	74.53	28,638,500
24 Jan 2022	75.66	76.16	74.11	75.71	75.37	35,518,900
21 Jan 2022	76.28	76.93	75.84	75.96	75.62	25,270,600
20 Jan 2022	76.33	76.98	75.83	75.90	75.56	15,677,800
19 Jan 2022	76.06	76.93	76.04	76.40	76.06	18,518,500
18 Jan 2022	76.46	76.48	75.68	75.92	75.58	16,683,800
14 Jan 2022	76.70	77.13	76.35	77.03	76.68	21,391,700
13 Jan 2022	76.83	77.05	76.58	76.89	76.54	14,287,300
12 Jan 2022	76.67	76.81	76.39	76.75	76.40	11,155,200
11 Jan 2022	76.73	76.79	75.88	76.72	76.37	19,571,600
10 Jan 2022	77.30	77.46	76.56	76.81	76.46	18,578,300
07 Jan 2022	77.22	77.72	77.01	77.42	77.07	12,650,300
06 Jan 2022	77.50	77.98	77.23	77.34	76.99	25,023,900
05 Jan 2022	77.52	78.18	77.49	77.55	77.20	29,748,500
04 Jan 2022	77.08	77.86	77.05	77.62	77.27	23,066,000
03 Jan 2022	76.66	77.14	76.02	77.10	76.75	22,320,300
31 Dec 2021	76.54	77.23	76.50	77.11	76.76	11,289,000
30 Dec 2021	77.02	77.10	76.54	76.59	76.24	6,802,800
29 Dec 2021	76.56	77.02	76.43	76.83	76.48	7,891,600
28 Dec 2021	75.96	76.56	75.96	76.48	76.13	7,285,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.84-30.51(-0.95%)

Nikkei26,402.84-508.36(-1.89%)

Hang Seng20,120.68-523.60(-2.54%)

FTSE 1007,285.76-152.33(-2.05%)

BTC-USD29,170.83-628.15(-2.11%)

CMC Crypto 200649.78-20.90(-3.12%)

Singapore wants to keep borders open even If variant emerges

Consumer Staples Select Sector SPDR Fund (XLP)

Straits Times Index
3,194.84
-30.51(-0.95%)

Nikkei
26,402.84
-508.36(-1.89%)

Hang Seng
20,120.68
-523.60(-2.54%)

FTSE 100
7,285.76
-152.33(-2.05%)

BTC-USD
29,170.83
-628.15(-2.11%)

CMC Crypto 200
649.78
-20.90(-3.12%)