Singapore markets close in 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202275.9375.9671.6071.8371.8340,177,900
17 May 202277.0377.2375.9976.7776.7720,637,000
16 May 202276.9077.6576.5777.3077.3014,613,700
13 May 202276.1977.0175.7376.9576.9515,405,300
12 May 202275.9876.3675.0075.8175.8129,049,700
11 May 202276.2577.1175.7775.8375.8330,110,100
10 May 202277.0877.3375.8576.1676.1632,510,900
09 May 202276.1377.3775.7776.6976.6933,323,800
06 May 202276.3677.1175.9776.7276.7234,046,600
05 May 202277.7077.8876.0776.6476.6432,186,100
04 May 202276.4378.2376.2078.1278.1237,161,600
03 May 202276.4977.1275.9076.4076.4047,646,900
02 May 202278.1878.2975.4976.6276.6255,145,100
29 Apr 202279.4179.5377.5477.6477.6427,800,400
28 Apr 202278.7679.9078.3579.8179.8122,128,500
27 Apr 202278.5379.4778.3278.6578.6529,441,700
26 Apr 202279.4779.8578.3478.3678.3626,864,500
25 Apr 202279.4979.8378.1879.5979.5930,868,200
22 Apr 202280.6980.7979.1779.2479.2419,747,900
21 Apr 202280.7381.3480.4480.5080.5018,501,800
20 Apr 202279.8280.7579.7780.5780.5721,659,600
19 Apr 202278.2279.4978.1579.3879.3812,814,100
18 Apr 202278.6678.9577.9778.1978.1911,426,700
14 Apr 202278.9979.3978.7978.8478.8412,195,600
13 Apr 202278.3678.9778.3578.8678.8611,715,500
12 Apr 202278.4178.9678.1478.4278.4219,804,800
11 Apr 202278.8679.1278.2578.4078.4018,229,900
08 Apr 202278.6078.9678.2578.7278.7213,879,400
07 Apr 202277.7178.5677.4978.3978.3918,311,500
06 Apr 202276.4877.5576.1577.4577.4523,849,600
05 Apr 202276.0677.2776.0676.4876.4812,717,200
04 Apr 202276.5276.5275.5476.4176.419,618,400
01 Apr 202276.0376.7475.7476.6576.6512,644,000
31 Mar 202275.9876.3575.7675.8975.8912,388,500
30 Mar 202275.7276.0875.4076.0776.0713,367,500
29 Mar 202275.9476.1675.3476.0276.0216,595,100
28 Mar 202275.0775.3574.6375.3575.3511,602,600
25 Mar 202274.6075.1974.5375.0475.0412,508,400
24 Mar 202274.2074.4573.9574.4274.429,458,800
23 Mar 202274.5974.7873.8373.9073.9014,027,800
22 Mar 202274.5074.6573.8774.5074.5011,667,300
21 Mar 202274.0474.6173.5473.9573.9517,659,100
21 Mar 20220.335 Dividend
18 Mar 202274.0974.2673.5374.1973.8620,278,600
17 Mar 202273.4674.1573.2974.0273.6914,484,600
16 Mar 202273.6173.8972.4673.5173.1818,783,200
15 Mar 202272.4773.5272.3073.4373.1017,078,100
14 Mar 202271.8972.5471.4371.8271.5018,438,900
11 Mar 202272.5472.9471.3471.4471.1214,276,500
10 Mar 202272.4572.7371.6072.2871.9521,892,400
09 Mar 202273.6173.6372.6672.9772.6418,254,000
08 Mar 202274.5774.7672.4372.4872.1529,710,400
07 Mar 202275.4675.7974.4074.4974.1520,057,300
04 Mar 202275.0076.0374.7175.8775.5322,078,900
03 Mar 202275.5876.3175.5275.8675.5219,576,500
02 Mar 202274.4875.5974.3875.2574.9118,935,000
01 Mar 202274.7075.3174.0674.4674.1218,750,300
28 Feb 202274.7875.2174.0974.9074.5620,975,100
25 Feb 202273.9776.0273.9475.9175.5721,141,600
24 Feb 202273.8474.0072.1973.5473.2130,125,500
23 Feb 202275.6975.7374.7374.8374.4915,134,300
22 Feb 202276.0976.1574.9675.4475.1021,545,800
18 Feb 202275.8376.3275.5876.0375.6916,470,100
17 Feb 202275.1276.1074.9075.8975.5512,873,300
16 Feb 202275.1375.5874.5875.3174.9713,507,700
15 Feb 202275.4975.9774.8275.1774.8312,300,400
14 Feb 202275.2575.5374.0475.0474.7023,550,800
11 Feb 202275.7476.0275.0375.2574.9118,498,300
10 Feb 202275.9276.2775.2575.5275.1819,828,500
09 Feb 202276.6976.8676.2176.3476.0014,899,300
08 Feb 202276.2176.5375.9176.3275.9811,472,900
07 Feb 202276.1976.4075.5976.0375.6910,949,400
04 Feb 202276.3176.6775.4675.8975.5517,939,500
03 Feb 202276.4677.2176.3576.8376.4814,414,700
02 Feb 202275.9876.9375.9176.8176.4613,630,400
01 Feb 202275.9776.1475.1275.9075.5615,620,900
31 Jan 202275.2276.0475.0575.9775.6315,453,000
28 Jan 202274.4175.7273.7675.6875.3425,111,500
27 Jan 202274.8975.9874.5174.8074.4623,816,500
26 Jan 202274.6475.3173.8674.3073.9633,222,000
25 Jan 202275.0575.3173.9774.8774.5328,638,500
24 Jan 202275.6676.1674.1175.7175.3735,518,900
21 Jan 202276.2876.9375.8475.9675.6225,270,600
20 Jan 202276.3376.9875.8375.9075.5615,677,800
19 Jan 202276.0676.9376.0476.4076.0618,518,500
18 Jan 202276.4676.4875.6875.9275.5816,683,800
14 Jan 202276.7077.1376.3577.0376.6821,391,700
13 Jan 202276.8377.0576.5876.8976.5414,287,300
12 Jan 202276.6776.8176.3976.7576.4011,155,200
11 Jan 202276.7376.7975.8876.7276.3719,571,600
10 Jan 202277.3077.4676.5676.8176.4618,578,300
07 Jan 202277.2277.7277.0177.4277.0712,650,300
06 Jan 202277.5077.9877.2377.3476.9925,023,900
05 Jan 202277.5278.1877.4977.5577.2029,748,500
04 Jan 202277.0877.8677.0577.6277.2723,066,000
03 Jan 202276.6677.1476.0277.1076.7522,320,300
31 Dec 202176.5477.2376.5077.1176.7611,289,000
30 Dec 202177.0277.1076.5476.5976.246,802,800
29 Dec 202176.5677.0276.4376.8376.487,891,600
28 Dec 202175.9676.5675.9676.4876.137,285,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...