Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202373.9173.9372.8673.4073.4012,874,100
02 Feb 202373.8374.1773.3673.6973.6912,238,800
01 Feb 202373.6874.6673.3674.3374.3315,447,600
31 Jan 202373.0973.7572.8773.7473.748,002,700
30 Jan 202372.7173.5072.7172.9572.9510,463,100
27 Jan 202373.0273.1972.5172.8672.8610,341,700
26 Jan 202373.2573.3172.8373.0773.078,081,500
25 Jan 202372.7173.3372.3573.3373.3311,606,800
24 Jan 202372.8373.3572.4073.1573.1513,465,600
23 Jan 202372.7673.2272.5572.8572.8512,000,200
20 Jan 202372.1172.6571.6072.6272.6212,349,300
19 Jan 202372.4672.7972.0472.0672.0612,421,500
18 Jan 202374.6174.6672.6472.7572.7516,069,900
17 Jan 202374.8675.4274.6874.7974.799,006,800
13 Jan 202374.1974.7674.1474.7474.749,274,200
12 Jan 202375.1475.1574.2174.3974.399,841,300
11 Jan 202375.1975.4174.3274.9874.989,848,300
10 Jan 202375.1375.2574.6974.9474.948,427,900
09 Jan 202375.7376.2575.0475.0475.0411,081,800
06 Jan 202374.7676.0874.7075.7875.789,982,400
05 Jan 202374.4274.4973.6673.8173.819,848,200
04 Jan 202374.4875.0274.0974.5674.5612,197,300
03 Jan 202374.5974.6273.5274.2774.2714,433,300
30 Dec 202274.7774.8374.0174.5574.556,238,600
29 Dec 202274.9075.1974.7874.9274.925,574,800
28 Dec 202275.7675.8674.6074.6074.605,028,900
27 Dec 202275.2875.6975.1275.5475.544,839,700
23 Dec 202274.8375.2374.5875.1875.184,874,700
22 Dec 202274.6974.8373.9674.7974.796,888,300
21 Dec 202274.5875.2574.5374.9674.967,953,100
20 Dec 202274.1574.5173.8174.2274.227,368,900
19 Dec 202274.3174.9473.8474.2874.288,093,900
19 Dec 20220.533 Dividend
16 Dec 202274.8475.1074.2174.8674.3314,561,500
15 Dec 202275.8976.0474.6775.2374.6911,281,000
14 Dec 202276.7077.2776.0876.5375.9913,820,200
13 Dec 202277.4577.6276.1076.5876.0311,349,000
12 Dec 202276.0376.7075.7976.6976.146,996,800
09 Dec 202276.1176.4475.8875.8975.359,761,700
08 Dec 202275.9576.4975.8576.4875.947,803,400
07 Dec 202275.8976.2375.7576.0775.537,298,700
06 Dec 202276.3076.5975.3875.7575.218,136,300
05 Dec 202276.3676.4576.0076.2275.688,632,900
02 Dec 202276.2877.2976.1977.1976.646,087,200
01 Dec 202277.0577.1476.5276.8476.2910,215,700
30 Nov 202275.6277.2175.2277.1976.6411,704,200
29 Nov 202275.7675.9275.2875.6775.137,755,100
28 Nov 202275.9776.3875.8575.9675.428,698,300
25 Nov 202276.3076.3176.1076.2575.712,978,000
23 Nov 202276.0076.3575.9076.2075.666,286,400
22 Nov 202275.9576.0175.6675.9475.406,307,100
21 Nov 202274.8275.5074.6775.3974.858,054,900
18 Nov 202274.4974.7774.1874.6874.159,070,800
17 Nov 202273.2673.9373.2673.8973.367,827,000
16 Nov 202273.6574.2873.6173.9173.389,748,600
15 Nov 202273.8674.1072.9573.5573.0315,064,200
14 Nov 202273.4574.1172.9072.9472.4214,803,000
11 Nov 202273.8073.8872.3773.5273.0014,289,300
10 Nov 202273.4573.7972.3873.6073.0819,286,100
09 Nov 202272.5272.9771.8571.9171.409,465,200
08 Nov 202272.7173.1571.9572.7072.189,091,700
07 Nov 202272.0072.6271.8672.4971.977,133,600
04 Nov 202271.8672.2570.9171.8571.3411,938,600
03 Nov 202270.6571.3370.4971.0170.5010,624,500
02 Nov 202272.3673.0871.2171.2570.7416,291,600
01 Nov 202272.9273.2772.2572.5171.999,535,200
31 Oct 202272.9673.1972.5572.7472.229,201,000
28 Oct 202271.7373.3071.7073.1772.659,545,400
27 Oct 202271.6172.0771.4971.6071.099,988,200
26 Oct 202271.2372.0571.0171.5471.039,483,700
25 Oct 202270.3171.1669.9171.0770.5610,619,600
24 Oct 202269.4070.2969.2570.1569.6511,076,000
21 Oct 202267.8369.0867.6168.9168.429,613,300
20 Oct 202268.8669.0267.8167.8767.3910,023,200
19 Oct 202269.2569.6268.5568.8368.348,985,300
18 Oct 202269.2869.6268.7469.1568.6611,000,700
17 Oct 202268.2468.6068.1068.2667.779,105,200
14 Oct 202269.1869.2667.4267.5367.0511,611,200
13 Oct 202267.0069.0366.6968.7768.2818,475,600
12 Oct 202267.9568.4267.6467.6567.1710,963,200
11 Oct 202266.7867.9066.6767.2966.8110,783,400
10 Oct 202266.6267.0266.1866.7466.2611,799,000
07 Oct 202267.3867.4666.2466.5066.0313,741,600
06 Oct 202268.4968.6167.3667.5167.0310,607,000
05 Oct 202268.5568.8867.7968.5168.0210,596,100
04 Oct 202268.2969.2768.2868.9168.4213,366,400
03 Oct 202267.2168.0566.8467.8867.4012,703,300
30 Sept 202268.0868.1966.6866.7366.2513,427,400
29 Sept 202268.8969.0367.4967.9167.4313,508,200
28 Sept 202268.5469.3967.9469.0568.5614,259,200
27 Sept 202269.7770.1568.1068.2367.7417,159,300
26 Sept 202269.2370.0369.1069.4368.9411,638,000
23 Sept 202270.1970.1968.6669.3868.8915,909,500
22 Sept 202270.7471.0670.4570.5870.0810,428,400
21 Sept 202271.3872.0870.6470.6870.1814,189,700
20 Sept 202270.8771.1170.4070.9570.449,169,900
19 Sept 202270.6071.3970.6071.3470.839,370,400
19 Sept 20220.461 Dividend
16 Sept 202270.9171.4170.9071.3370.3613,452,600
15 Sept 202271.7271.7970.9771.1670.2011,234,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...