Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202268.0868.1966.6866.7366.7313,427,100
29 Sept 202268.8969.0367.4967.9167.9113,508,200
28 Sept 202268.5469.3967.9469.0569.0514,259,200
27 Sept 202269.7770.1568.1068.2368.2317,159,300
26 Sept 202269.2370.0369.1069.4369.4311,638,000
23 Sept 202270.1970.1968.6669.3869.3815,909,500
22 Sept 202270.7471.0670.4570.5870.5810,428,400
21 Sept 202271.3872.0870.6470.6870.6814,189,700
20 Sept 202270.8771.1170.4070.9570.959,169,900
19 Sept 202270.6071.3970.6071.3471.349,370,400
19 Sept 20220.461 Dividend
16 Sept 202270.9171.4170.9071.3370.8713,452,600
15 Sept 202271.7271.7970.9771.1670.7011,234,700
14 Sept 202272.0172.1071.3471.7671.3012,291,500
13 Sept 202273.6573.7571.5971.7971.3312,940,800
12 Sept 202274.0474.5273.9474.2773.798,680,000
09 Sept 202273.4574.4773.1873.9873.5018,139,000
08 Sept 202273.0973.5472.4073.2672.7914,843,900
07 Sept 202272.3873.5472.3273.4572.9819,632,300
06 Sept 202272.6073.1872.0572.1571.6821,871,800
02 Sept 202274.0874.3772.3372.5672.0915,846,100
01 Sept 202272.8673.6872.5873.5273.0415,968,200
31 Aug 202273.7973.9273.1173.1172.6410,397,800
30 Aug 202274.4774.4773.3773.5673.0810,316,700
29 Aug 202274.0174.7573.8274.3373.8513,214,300
26 Aug 202276.3876.4774.3674.4573.9711,212,500
25 Aug 202276.0276.3475.6676.3475.856,105,000
24 Aug 202275.9376.1575.6775.9975.508,061,900
23 Aug 202275.8575.9175.4775.8075.3110,183,400
22 Aug 202276.6876.7076.0076.1375.647,113,700
19 Aug 202276.9277.2876.7776.9176.416,456,500
18 Aug 202276.7877.2776.6977.1676.665,777,700
17 Aug 202276.8077.2076.7176.9076.409,667,600
16 Aug 202276.5477.4076.4877.1276.6212,312,600
15 Aug 202275.4776.3475.3576.2675.7710,207,200
12 Aug 202275.0975.5174.8075.5175.0211,094,400
11 Aug 202275.3675.6074.6974.8674.388,959,500
10 Aug 202275.2075.2774.7875.0474.5611,262,300
09 Aug 202274.7174.8274.3574.4974.018,086,200
08 Aug 202274.9375.1674.4274.6074.126,966,100
05 Aug 202274.4474.6973.9474.6474.167,125,700
04 Aug 202275.1475.3574.5174.8174.3311,983,600
03 Aug 202274.8475.4674.5375.3174.8212,808,400
02 Aug 202275.3775.5174.7174.8274.3410,632,700
01 Aug 202274.3975.6674.3675.4274.9313,150,400
29 Jul 202274.2174.6174.0174.4974.0113,198,900
28 Jul 202273.9475.2273.8175.0774.589,372,000
27 Jul 202273.2574.1072.6973.8973.4110,995,600
26 Jul 202272.8973.5072.6573.3972.929,764,200
25 Jul 202273.2973.7373.1473.5673.088,157,500
22 Jul 202272.8873.4172.7773.2072.739,369,800
21 Jul 202272.3672.8972.1572.7272.2511,944,800
20 Jul 202273.0773.1472.1272.5072.0310,232,000
19 Jul 202272.8373.1372.6372.9972.528,729,100
18 Jul 202273.0773.1972.1072.2371.768,473,600
15 Jul 202273.1873.4172.6572.9472.479,300,100
14 Jul 202271.7172.8171.6972.7072.2310,801,700
13 Jul 202272.1773.2971.9972.6472.1713,851,600
12 Jul 202272.9073.5572.3372.5972.1211,032,200
11 Jul 202272.8173.3072.5572.8072.337,172,500
08 Jul 202273.0673.4872.6772.9072.4310,732,500
07 Jul 202272.9073.1572.6073.0372.568,476,300
06 Jul 202273.0273.4772.7372.9672.4911,768,100
05 Jul 202272.7372.9871.5872.7572.2812,828,700
01 Jul 202272.2073.2772.0873.2272.7511,664,100
30 Jun 202271.7672.5071.3372.1871.7112,670,700
29 Jun 202271.9672.4371.7972.1371.669,230,600
28 Jun 202272.8673.3271.6271.6871.2211,004,000
27 Jun 202272.9273.0472.4472.6572.1810,936,500
24 Jun 202272.0872.8871.8272.8572.3813,437,000
23 Jun 202270.5771.5270.5071.4570.9916,570,700
22 Jun 202269.7970.5769.5270.0969.6415,207,200
21 Jun 202269.1370.3368.8070.1469.6916,147,200
21 Jun 20220.513 Dividend
17 Jun 202269.2069.5868.5268.8367.8824,825,300
16 Jun 202268.6669.6168.2269.0868.1219,017,100
15 Jun 202270.0370.5968.8369.6168.6420,069,400
14 Jun 202270.3570.6769.0469.5468.5819,864,600
13 Jun 202270.8571.3470.0870.3769.3922,813,000
10 Jun 202271.3472.4970.9771.9270.9217,720,500
09 Jun 202273.2673.9772.2172.2371.239,442,200
08 Jun 202273.8273.9973.2873.3372.317,896,600
07 Jun 202272.8974.3472.8974.2473.219,070,200
06 Jun 202274.3374.5673.6073.8572.8310,924,200
03 Jun 202274.2674.5573.6373.8272.809,750,300
02 Jun 202273.6774.5772.4674.5773.5417,618,500
01 Jun 202274.5774.6373.0173.5072.4817,552,000
31 May 202274.6074.9673.6974.4773.4419,212,200
27 May 202274.2575.0074.1275.0073.9616,921,300
26 May 202273.7074.5273.5874.1473.1116,580,500
25 May 202273.2073.5772.7473.3672.3416,647,300
24 May 202271.9973.4571.8773.3472.3223,272,400
23 May 202271.4872.4271.2772.1671.1617,710,900
20 May 202270.9570.9769.5870.7069.7226,185,000
19 May 202271.4371.4570.0870.5569.5738,772,000
18 May 202275.9375.9671.6071.8370.8340,188,900
17 May 202277.0377.2375.9976.7775.7120,637,000
16 May 202276.9077.6576.5777.3076.2314,613,700
13 May 202276.1977.0175.7376.9575.8815,405,300
12 May 202275.9876.3675.0075.8174.7629,049,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...