Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 32 mins

S&P Futures
4,150.50
+18.25(+0.44%)
Dow Futures
34,016.00
-132.00(-0.39%)
Nasdaq Futures
12,593.25
+179.00(+1.44%)
Russell 2000 Futures
1,967.70
-0.70(-0.04%)
Crude Oil
75.94
-0.47(-0.62%)
Gold
1,969.00
+26.20(+1.35%)

Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

74.33

+0.59

(+0.80%)

At close: 04:00PM EST

73.99

-0.34

(-0.46%)

Pre-Market:

07:43AM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	-	-	-	-	-	-
Feb 01, 2023	73.68	74.66	73.36	74.33	74.33	15,447,600
Jan 31, 2023	73.09	73.75	72.87	73.74	73.74	8,002,700
Jan 30, 2023	72.71	73.50	72.71	72.95	72.95	10,463,100
Jan 27, 2023	73.02	73.19	72.51	72.86	72.86	10,341,700
Jan 26, 2023	73.25	73.31	72.83	73.07	73.07	8,081,500
Jan 25, 2023	72.71	73.33	72.35	73.33	73.33	11,606,800
Jan 24, 2023	72.83	73.35	72.40	73.15	73.15	13,465,600
Jan 23, 2023	72.76	73.22	72.55	72.85	72.85	12,000,200
Jan 20, 2023	72.11	72.65	71.60	72.62	72.62	12,349,300
Jan 19, 2023	72.46	72.79	72.04	72.06	72.06	12,421,500
Jan 18, 2023	74.61	74.66	72.64	72.75	72.75	16,069,900
Jan 17, 2023	74.86	75.42	74.68	74.79	74.79	9,006,800
Jan 13, 2023	74.19	74.76	74.14	74.74	74.74	9,274,200
Jan 12, 2023	75.14	75.15	74.21	74.39	74.39	9,841,300
Jan 11, 2023	75.19	75.41	74.32	74.98	74.98	9,848,300
Jan 10, 2023	75.13	75.25	74.69	74.94	74.94	8,427,900
Jan 09, 2023	75.73	76.25	75.04	75.04	75.04	11,081,800
Jan 06, 2023	74.76	76.08	74.70	75.78	75.78	9,982,400
Jan 05, 2023	74.42	74.49	73.66	73.81	73.81	9,848,200
Jan 04, 2023	74.48	75.02	74.09	74.56	74.56	12,197,300
Jan 03, 2023	74.59	74.62	73.52	74.27	74.27	14,433,300
Dec 30, 2022	74.77	74.83	74.01	74.55	74.55	6,238,600
Dec 29, 2022	74.90	75.19	74.78	74.92	74.92	5,574,800
Dec 28, 2022	75.76	75.86	74.60	74.60	74.60	5,028,900
Dec 27, 2022	75.28	75.69	75.12	75.54	75.54	4,839,700
Dec 23, 2022	74.83	75.23	74.58	75.18	75.18	4,874,700
Dec 22, 2022	74.69	74.83	73.96	74.79	74.79	6,888,300
Dec 21, 2022	74.58	75.25	74.53	74.96	74.96	7,953,100
Dec 20, 2022	74.15	74.51	73.81	74.22	74.22	7,368,900
Dec 19, 2022	74.31	74.94	73.84	74.28	74.28	8,093,900
Dec 16, 2022	74.84	75.10	74.21	74.86	74.86	14,561,500
Dec 15, 2022	75.89	76.04	74.67	75.23	75.23	11,281,000
Dec 14, 2022	76.70	77.27	76.08	76.53	76.53	13,820,200
Dec 13, 2022	77.45	77.62	76.10	76.58	76.58	11,349,000
Dec 12, 2022	76.03	76.70	75.79	76.69	76.69	6,996,800
Dec 09, 2022	76.11	76.44	75.88	75.89	75.89	9,761,700
Dec 08, 2022	75.95	76.49	75.85	76.48	76.48	7,803,400
Dec 07, 2022	75.89	76.23	75.75	76.07	76.07	7,298,700
Dec 06, 2022	76.30	76.59	75.38	75.75	75.75	8,136,300
Dec 05, 2022	76.36	76.45	76.00	76.22	76.22	8,632,900
Dec 02, 2022	76.28	77.29	76.19	77.19	77.19	6,087,200
Dec 01, 2022	77.05	77.14	76.52	76.84	76.84	10,215,700
Nov 30, 2022	75.62	77.21	75.22	77.19	77.19	11,704,200
Nov 29, 2022	75.76	75.92	75.28	75.67	75.67	7,755,100
Nov 28, 2022	75.97	76.38	75.85	75.96	75.96	8,698,300
Nov 25, 2022	76.30	76.31	76.10	76.25	76.25	2,978,000
Nov 23, 2022	76.00	76.35	75.90	76.20	76.20	6,286,400
Nov 22, 2022	75.95	76.01	75.66	75.94	75.94	6,307,100
Nov 21, 2022	74.82	75.50	74.67	75.39	75.39	8,054,900
Nov 18, 2022	74.49	74.77	74.18	74.68	74.68	9,070,800
Nov 17, 2022	73.26	73.93	73.26	73.89	73.89	7,827,000
Nov 16, 2022	73.65	74.28	73.61	73.91	73.91	9,748,600
Nov 15, 2022	73.86	74.10	72.95	73.55	73.55	15,064,200
Nov 14, 2022	73.45	74.11	72.90	72.94	72.94	14,803,000
Nov 11, 2022	73.80	73.88	72.37	73.52	73.52	14,289,300
Nov 10, 2022	73.45	73.79	72.38	73.60	73.60	19,286,100
Nov 09, 2022	72.52	72.97	71.85	71.91	71.91	9,465,200
Nov 08, 2022	72.71	73.15	71.95	72.70	72.70	9,091,700
Nov 07, 2022	72.00	72.62	71.86	72.49	72.49	7,133,600
Nov 04, 2022	71.86	72.25	70.91	71.85	71.85	11,938,600
Nov 03, 2022	70.65	71.33	70.49	71.01	71.01	10,624,500
Nov 02, 2022	72.36	73.08	71.21	71.25	71.25	16,291,600
Nov 01, 2022	72.92	73.27	72.25	72.51	72.51	9,535,200
Oct 31, 2022	72.96	73.19	72.55	72.74	72.74	9,201,000
Oct 28, 2022	71.73	73.30	71.70	73.17	73.17	9,545,400
Oct 27, 2022	71.61	72.07	71.49	71.60	71.60	9,988,200
Oct 26, 2022	71.23	72.05	71.01	71.54	71.54	9,483,700
Oct 25, 2022	70.31	71.16	69.91	71.07	71.07	10,619,600
Oct 24, 2022	69.40	70.29	69.25	70.15	70.15	11,076,000
Oct 21, 2022	67.83	69.08	67.61	68.91	68.91	9,613,300
Oct 20, 2022	68.86	69.02	67.81	67.87	67.87	10,023,200
Oct 19, 2022	69.25	69.62	68.55	68.83	68.83	8,985,300
Oct 18, 2022	69.28	69.62	68.74	69.15	69.15	11,000,700
Oct 17, 2022	68.24	68.60	68.10	68.26	68.26	9,105,200
Oct 14, 2022	69.18	69.26	67.42	67.53	67.53	11,611,200
Oct 13, 2022	67.00	69.03	66.69	68.77	68.77	18,475,600
Oct 12, 2022	67.95	68.42	67.64	67.65	67.65	10,963,200
Oct 11, 2022	66.78	67.90	66.67	67.29	67.29	10,783,400
Oct 10, 2022	66.62	67.02	66.18	66.74	66.74	11,799,000
Oct 07, 2022	67.38	67.46	66.24	66.50	66.50	13,741,600
Oct 06, 2022	68.49	68.61	67.36	67.51	67.51	10,607,000
Oct 05, 2022	68.55	68.88	67.79	68.51	68.51	10,596,100
Oct 04, 2022	68.29	69.27	68.28	68.91	68.91	13,366,400
Oct 03, 2022	67.21	68.05	66.84	67.88	67.88	12,703,300
Sep 30, 2022	68.08	68.19	66.68	66.73	66.73	13,427,400
Sep 29, 2022	68.89	69.03	67.49	67.91	67.91	13,508,200
Sep 28, 2022	68.54	69.39	67.94	69.05	69.05	14,259,200
Sep 27, 2022	69.77	70.15	68.10	68.23	68.23	17,159,300
Sep 26, 2022	69.23	70.03	69.10	69.43	69.43	11,638,000
Sep 23, 2022	70.19	70.19	68.66	69.38	69.38	15,909,500
Sep 22, 2022	70.74	71.06	70.45	70.58	70.58	10,428,400
Sep 21, 2022	71.38	72.08	70.64	70.68	70.68	14,189,700
Sep 20, 2022	70.87	71.11	70.40	70.95	70.95	9,169,900
Sep 19, 2022	70.60	71.39	70.60	71.34	71.34	9,370,400
Sep 16, 2022	70.91	71.41	70.90	71.33	71.33	13,452,600
Sep 15, 2022	71.72	71.79	70.97	71.16	71.16	11,234,700
Sep 14, 2022	72.01	72.10	71.34	71.76	71.76	12,291,500
Sep 13, 2022	73.65	73.75	71.59	71.79	71.79	12,940,800
Sep 12, 2022	74.04	74.52	73.94	74.27	74.27	8,680,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,150.50+18.25(+0.44%)

Dow Futures34,016.00-132.00(-0.39%)

Nasdaq Futures12,593.25+179.00(+1.44%)

Russell 2000 Futures1,967.70-0.70(-0.04%)

Crude Oil75.94-0.47(-0.62%)

Gold1,969.00+26.20(+1.35%)

Consumer Staples Select Sector SPDR Fund (XLP)

S&P Futures
4,150.50
+18.25(+0.44%)

Dow Futures
34,016.00
-132.00(-0.39%)

Nasdaq Futures
12,593.25
+179.00(+1.44%)

Russell 2000 Futures
1,967.70
-0.70(-0.04%)

Crude Oil
75.94
-0.47(-0.62%)

Gold
1,969.00
+26.20(+1.35%)