Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,423.86
+48.15(+0.21%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

73.40

-0.29

(-0.39%)

At close: 04:00PM EST

73.12

-0.28

(-0.38%)

After hours:

06:47PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	73.91	73.93	72.86	73.40	73.40	12,874,100
02 Feb 2023	73.83	74.17	73.36	73.69	73.69	12,238,800
01 Feb 2023	73.68	74.66	73.36	74.33	74.33	15,447,600
31 Jan 2023	73.09	73.75	72.87	73.74	73.74	8,002,700
30 Jan 2023	72.71	73.50	72.71	72.95	72.95	10,463,100
27 Jan 2023	73.02	73.19	72.51	72.86	72.86	10,341,700
26 Jan 2023	73.25	73.31	72.83	73.07	73.07	8,081,500
25 Jan 2023	72.71	73.33	72.35	73.33	73.33	11,606,800
24 Jan 2023	72.83	73.35	72.40	73.15	73.15	13,465,600
23 Jan 2023	72.76	73.22	72.55	72.85	72.85	12,000,200
20 Jan 2023	72.11	72.65	71.60	72.62	72.62	12,349,300
19 Jan 2023	72.46	72.79	72.04	72.06	72.06	12,421,500
18 Jan 2023	74.61	74.66	72.64	72.75	72.75	16,069,900
17 Jan 2023	74.86	75.42	74.68	74.79	74.79	9,006,800
13 Jan 2023	74.19	74.76	74.14	74.74	74.74	9,274,200
12 Jan 2023	75.14	75.15	74.21	74.39	74.39	9,841,300
11 Jan 2023	75.19	75.41	74.32	74.98	74.98	9,848,300
10 Jan 2023	75.13	75.25	74.69	74.94	74.94	8,427,900
09 Jan 2023	75.73	76.25	75.04	75.04	75.04	11,081,800
06 Jan 2023	74.76	76.08	74.70	75.78	75.78	9,982,400
05 Jan 2023	74.42	74.49	73.66	73.81	73.81	9,848,200
04 Jan 2023	74.48	75.02	74.09	74.56	74.56	12,197,300
03 Jan 2023	74.59	74.62	73.52	74.27	74.27	14,433,300
30 Dec 2022	74.77	74.83	74.01	74.55	74.55	6,238,600
29 Dec 2022	74.90	75.19	74.78	74.92	74.92	5,574,800
28 Dec 2022	75.76	75.86	74.60	74.60	74.60	5,028,900
27 Dec 2022	75.28	75.69	75.12	75.54	75.54	4,839,700
23 Dec 2022	74.83	75.23	74.58	75.18	75.18	4,874,700
22 Dec 2022	74.69	74.83	73.96	74.79	74.79	6,888,300
21 Dec 2022	74.58	75.25	74.53	74.96	74.96	7,953,100
20 Dec 2022	74.15	74.51	73.81	74.22	74.22	7,368,900
19 Dec 2022	74.31	74.94	73.84	74.28	74.28	8,093,900
19 Dec 2022	0.533 Dividend
16 Dec 2022	74.84	75.10	74.21	74.86	74.33	14,561,500
15 Dec 2022	75.89	76.04	74.67	75.23	74.69	11,281,000
14 Dec 2022	76.70	77.27	76.08	76.53	75.99	13,820,200
13 Dec 2022	77.45	77.62	76.10	76.58	76.03	11,349,000
12 Dec 2022	76.03	76.70	75.79	76.69	76.14	6,996,800
09 Dec 2022	76.11	76.44	75.88	75.89	75.35	9,761,700
08 Dec 2022	75.95	76.49	75.85	76.48	75.94	7,803,400
07 Dec 2022	75.89	76.23	75.75	76.07	75.53	7,298,700
06 Dec 2022	76.30	76.59	75.38	75.75	75.21	8,136,300
05 Dec 2022	76.36	76.45	76.00	76.22	75.68	8,632,900
02 Dec 2022	76.28	77.29	76.19	77.19	76.64	6,087,200
01 Dec 2022	77.05	77.14	76.52	76.84	76.29	10,215,700
30 Nov 2022	75.62	77.21	75.22	77.19	76.64	11,704,200
29 Nov 2022	75.76	75.92	75.28	75.67	75.13	7,755,100
28 Nov 2022	75.97	76.38	75.85	75.96	75.42	8,698,300
25 Nov 2022	76.30	76.31	76.10	76.25	75.71	2,978,000
23 Nov 2022	76.00	76.35	75.90	76.20	75.66	6,286,400
22 Nov 2022	75.95	76.01	75.66	75.94	75.40	6,307,100
21 Nov 2022	74.82	75.50	74.67	75.39	74.85	8,054,900
18 Nov 2022	74.49	74.77	74.18	74.68	74.15	9,070,800
17 Nov 2022	73.26	73.93	73.26	73.89	73.36	7,827,000
16 Nov 2022	73.65	74.28	73.61	73.91	73.38	9,748,600
15 Nov 2022	73.86	74.10	72.95	73.55	73.03	15,064,200
14 Nov 2022	73.45	74.11	72.90	72.94	72.42	14,803,000
11 Nov 2022	73.80	73.88	72.37	73.52	73.00	14,289,300
10 Nov 2022	73.45	73.79	72.38	73.60	73.08	19,286,100
09 Nov 2022	72.52	72.97	71.85	71.91	71.40	9,465,200
08 Nov 2022	72.71	73.15	71.95	72.70	72.18	9,091,700
07 Nov 2022	72.00	72.62	71.86	72.49	71.97	7,133,600
04 Nov 2022	71.86	72.25	70.91	71.85	71.34	11,938,600
03 Nov 2022	70.65	71.33	70.49	71.01	70.50	10,624,500
02 Nov 2022	72.36	73.08	71.21	71.25	70.74	16,291,600
01 Nov 2022	72.92	73.27	72.25	72.51	71.99	9,535,200
31 Oct 2022	72.96	73.19	72.55	72.74	72.22	9,201,000
28 Oct 2022	71.73	73.30	71.70	73.17	72.65	9,545,400
27 Oct 2022	71.61	72.07	71.49	71.60	71.09	9,988,200
26 Oct 2022	71.23	72.05	71.01	71.54	71.03	9,483,700
25 Oct 2022	70.31	71.16	69.91	71.07	70.56	10,619,600
24 Oct 2022	69.40	70.29	69.25	70.15	69.65	11,076,000
21 Oct 2022	67.83	69.08	67.61	68.91	68.42	9,613,300
20 Oct 2022	68.86	69.02	67.81	67.87	67.39	10,023,200
19 Oct 2022	69.25	69.62	68.55	68.83	68.34	8,985,300
18 Oct 2022	69.28	69.62	68.74	69.15	68.66	11,000,700
17 Oct 2022	68.24	68.60	68.10	68.26	67.77	9,105,200
14 Oct 2022	69.18	69.26	67.42	67.53	67.05	11,611,200
13 Oct 2022	67.00	69.03	66.69	68.77	68.28	18,475,600
12 Oct 2022	67.95	68.42	67.64	67.65	67.17	10,963,200
11 Oct 2022	66.78	67.90	66.67	67.29	66.81	10,783,400
10 Oct 2022	66.62	67.02	66.18	66.74	66.26	11,799,000
07 Oct 2022	67.38	67.46	66.24	66.50	66.03	13,741,600
06 Oct 2022	68.49	68.61	67.36	67.51	67.03	10,607,000
05 Oct 2022	68.55	68.88	67.79	68.51	68.02	10,596,100
04 Oct 2022	68.29	69.27	68.28	68.91	68.42	13,366,400
03 Oct 2022	67.21	68.05	66.84	67.88	67.40	12,703,300
30 Sept 2022	68.08	68.19	66.68	66.73	66.25	13,427,400
29 Sept 2022	68.89	69.03	67.49	67.91	67.43	13,508,200
28 Sept 2022	68.54	69.39	67.94	69.05	68.56	14,259,200
27 Sept 2022	69.77	70.15	68.10	68.23	67.74	17,159,300
26 Sept 2022	69.23	70.03	69.10	69.43	68.94	11,638,000
23 Sept 2022	70.19	70.19	68.66	69.38	68.89	15,909,500
22 Sept 2022	70.74	71.06	70.45	70.58	70.08	10,428,400
21 Sept 2022	71.38	72.08	70.64	70.68	70.18	14,189,700
20 Sept 2022	70.87	71.11	70.40	70.95	70.44	9,169,900
19 Sept 2022	70.60	71.39	70.60	71.34	70.83	9,370,400
19 Sept 2022	0.461 Dividend
16 Sept 2022	70.91	71.41	70.90	71.33	70.36	13,452,600
15 Sept 2022	71.72	71.79	70.97	71.16	70.20	11,234,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,423.86+48.15(+0.21%)

CMC Crypto 200535.42-1.43(-0.27%)

Consumer Staples Select Sector SPDR Fund (XLP)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,423.86
+48.15(+0.21%)

CMC Crypto 200
535.42
-1.43(-0.27%)