Canada markets open in 8 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.65+0.63 (+0.84%)
At close: 04:00PM EDT
75.63 -0.02 (-0.03%)
Pre-Market: 09:18AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202475.2775.9274.9875.6575.6522,820,400
May 01, 202475.2875.5774.7175.0275.0224,867,400
Apr 30, 202475.7575.7775.3275.5075.5012,517,400
Apr 29, 202475.6175.8675.3875.8375.839,244,000
Apr 26, 202475.4876.0075.4375.5975.5913,488,200
Apr 25, 202476.0976.4775.4775.7575.7514,352,600
Apr 24, 202474.8476.0274.4975.9375.9315,011,000
Apr 23, 202475.2775.4375.0275.3675.3612,821,100
Apr 22, 202474.5975.3574.2675.1575.1512,181,600
Apr 19, 202473.6974.4873.5674.4474.4415,841,900
Apr 18, 202473.6273.8973.4773.7273.7211,964,200
Apr 17, 202473.5473.6473.0373.3873.3812,731,500
Apr 16, 202473.2373.3372.9373.1173.1112,737,600
Apr 15, 202473.8374.0272.9773.0873.0812,119,600
Apr 12, 202473.8374.0273.3073.3873.3814,605,400
Apr 11, 202474.6774.6973.9074.1374.1310,551,900
Apr 10, 202474.0074.4373.7774.3174.3115,018,400
Apr 09, 202474.4474.6074.0274.5874.5812,633,200
Apr 08, 202474.2074.4974.1574.2274.2210,040,700
Apr 05, 202474.1574.5673.9974.3374.3311,148,900
Apr 04, 202474.8674.9974.1174.2174.2118,289,500
Apr 03, 202475.3375.3374.4174.5374.5316,094,700
Apr 02, 202475.7575.8675.2475.3675.3616,269,200
Apr 01, 202476.3576.4675.7575.7575.7513,205,200
Mar 28, 202476.4976.6176.2676.3676.369,172,700
Mar 27, 202475.8576.2675.8576.2676.269,848,100
Mar 26, 202475.5275.6975.4175.4775.477,964,400
Mar 25, 202475.6475.8275.2775.4375.4311,003,700
Mar 22, 202476.0176.1375.6275.6475.6410,942,300
Mar 21, 202476.0176.2775.6976.0176.018,936,100
Mar 20, 202475.8576.0075.5775.9775.9710,986,100
Mar 19, 202475.5675.7875.5275.7475.7410,245,900
Mar 18, 202474.8975.6874.8975.4675.4610,229,000
Mar 18, 20240.552 Dividend
Mar 15, 202475.2075.6175.0875.5374.9814,247,900
Mar 14, 202476.1076.2875.3175.5675.0114,086,100
Mar 13, 202475.9576.2075.8376.1575.599,739,500
Mar 12, 202475.7476.1975.6475.9675.4010,454,900
Mar 11, 202475.3375.6875.1175.5775.029,316,500
Mar 08, 202475.2575.3974.8975.1674.6113,301,600
Mar 07, 202475.6475.8375.4675.7675.219,174,900
Mar 06, 202475.0575.4674.9875.3374.7811,816,200
Mar 05, 202474.8475.2274.5574.7074.1515,708,400
Mar 04, 202474.1774.5874.1574.5273.9815,912,700
Mar 01, 202474.2574.5473.9474.4673.9215,512,000
Feb 29, 202474.8074.9174.3174.4573.9114,083,400
Feb 28, 202474.4474.6474.2574.5774.036,768,700
Feb 27, 202474.4174.5374.2874.4973.958,294,300
Feb 26, 202474.8074.8274.3774.4873.9411,806,000
Feb 23, 202474.5975.1674.4674.7874.2312,548,300
Feb 22, 202473.9974.6373.6974.5574.0111,744,900
Feb 21, 202474.1974.4473.9774.3273.7813,776,600
Feb 20, 202473.8074.4773.6874.0573.5115,388,700
Feb 16, 202473.1073.6272.7973.2872.7415,568,300
Feb 15, 202472.9973.2772.9173.1772.6414,235,700
Feb 14, 202472.7872.8272.3672.7072.1715,191,300
Feb 13, 202473.5873.7972.4072.8472.3121,640,600
Feb 12, 202473.1973.6472.8073.6373.0913,422,900
Feb 09, 202473.6073.6073.0073.1172.5820,698,800
Feb 08, 202473.6974.0873.4773.7973.2516,287,600
Feb 07, 202474.1974.2373.7473.8173.277,544,100
Feb 06, 202473.7173.9273.4773.8873.3411,224,200
Feb 05, 202474.1974.2473.6973.7173.1714,564,700
Feb 02, 202474.1974.4873.8174.1773.6323,158,000
Feb 01, 202472.9574.4172.7274.4173.8720,588,700
Jan 31, 202473.4473.6572.8372.9272.3917,220,600
Jan 30, 202472.9473.5072.6873.4672.9211,058,900
Jan 29, 202472.8373.0872.5773.0572.529,321,900
Jan 26, 202472.4272.7472.4272.6372.107,432,800
Jan 25, 202471.8972.2871.5972.2871.7512,160,900
Jan 24, 202472.4272.4671.5771.5971.0712,290,500
Jan 23, 202472.0872.5972.0672.4871.9513,859,600
Jan 22, 202471.7472.0071.5671.7071.1815,078,600
Jan 19, 202472.3272.3471.6872.0571.5211,309,600
Jan 18, 202472.1772.3171.7172.2671.7310,548,800
Jan 17, 202472.2372.6072.0872.3571.829,641,400
Jan 16, 202472.8172.8572.1172.4071.8711,566,900
Jan 12, 202472.8272.9872.5572.8072.277,712,800
Jan 11, 202472.5072.6172.0872.5772.049,507,800
Jan 10, 202472.6773.0072.3672.5872.0511,113,300
Jan 09, 202472.2772.7372.0172.7372.207,838,600
Jan 08, 202472.0272.5771.9872.5472.019,409,000
Jan 05, 202472.2172.4871.5972.0171.4812,802,200
Jan 04, 202472.2272.6672.0272.1771.6410,865,000
Jan 03, 202472.9773.0972.1672.2771.7413,979,700
Jan 02, 202471.7772.9671.7772.8472.3112,912,000
Dec 29, 202371.7872.0771.7172.0371.5010,412,300
Dec 28, 202371.7571.9771.6571.8871.356,466,000
Dec 27, 202371.5471.8571.4471.8571.327,566,700
Dec 26, 202371.0771.7071.0771.5271.006,915,800
Dec 22, 202370.8671.3570.7971.2270.707,831,800
Dec 21, 202370.5770.7570.1270.6870.1610,971,900
Dec 20, 202371.1171.2770.1970.1969.6816,705,400
Dec 19, 202371.3171.6671.2871.5871.068,283,200
Dec 18, 202371.0171.7070.8671.4470.9211,816,000
Dec 18, 20230.536 Dividend
Dec 15, 202371.1471.4470.9671.2470.1917,432,700
Dec 14, 202372.3672.4771.1971.2470.1916,056,700
Dec 13, 202371.0072.3270.8272.3071.2314,052,700
Dec 12, 202370.9371.0170.6171.0169.968,764,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...