Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
74.33+0.59 (+0.80%)
At close: 04:00PM EST
73.99 -0.34 (-0.46%)
Pre-Market: 07:43AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023------
Feb 01, 202373.6874.6673.3674.3374.3315,447,600
Jan 31, 202373.0973.7572.8773.7473.748,002,700
Jan 30, 202372.7173.5072.7172.9572.9510,463,100
Jan 27, 202373.0273.1972.5172.8672.8610,341,700
Jan 26, 202373.2573.3172.8373.0773.078,081,500
Jan 25, 202372.7173.3372.3573.3373.3311,606,800
Jan 24, 202372.8373.3572.4073.1573.1513,465,600
Jan 23, 202372.7673.2272.5572.8572.8512,000,200
Jan 20, 202372.1172.6571.6072.6272.6212,349,300
Jan 19, 202372.4672.7972.0472.0672.0612,421,500
Jan 18, 202374.6174.6672.6472.7572.7516,069,900
Jan 17, 202374.8675.4274.6874.7974.799,006,800
Jan 13, 202374.1974.7674.1474.7474.749,274,200
Jan 12, 202375.1475.1574.2174.3974.399,841,300
Jan 11, 202375.1975.4174.3274.9874.989,848,300
Jan 10, 202375.1375.2574.6974.9474.948,427,900
Jan 09, 202375.7376.2575.0475.0475.0411,081,800
Jan 06, 202374.7676.0874.7075.7875.789,982,400
Jan 05, 202374.4274.4973.6673.8173.819,848,200
Jan 04, 202374.4875.0274.0974.5674.5612,197,300
Jan 03, 202374.5974.6273.5274.2774.2714,433,300
Dec 30, 202274.7774.8374.0174.5574.556,238,600
Dec 29, 202274.9075.1974.7874.9274.925,574,800
Dec 28, 202275.7675.8674.6074.6074.605,028,900
Dec 27, 202275.2875.6975.1275.5475.544,839,700
Dec 23, 202274.8375.2374.5875.1875.184,874,700
Dec 22, 202274.6974.8373.9674.7974.796,888,300
Dec 21, 202274.5875.2574.5374.9674.967,953,100
Dec 20, 202274.1574.5173.8174.2274.227,368,900
Dec 19, 202274.3174.9473.8474.2874.288,093,900
Dec 16, 202274.8475.1074.2174.8674.8614,561,500
Dec 15, 202275.8976.0474.6775.2375.2311,281,000
Dec 14, 202276.7077.2776.0876.5376.5313,820,200
Dec 13, 202277.4577.6276.1076.5876.5811,349,000
Dec 12, 202276.0376.7075.7976.6976.696,996,800
Dec 09, 202276.1176.4475.8875.8975.899,761,700
Dec 08, 202275.9576.4975.8576.4876.487,803,400
Dec 07, 202275.8976.2375.7576.0776.077,298,700
Dec 06, 202276.3076.5975.3875.7575.758,136,300
Dec 05, 202276.3676.4576.0076.2276.228,632,900
Dec 02, 202276.2877.2976.1977.1977.196,087,200
Dec 01, 202277.0577.1476.5276.8476.8410,215,700
Nov 30, 202275.6277.2175.2277.1977.1911,704,200
Nov 29, 202275.7675.9275.2875.6775.677,755,100
Nov 28, 202275.9776.3875.8575.9675.968,698,300
Nov 25, 202276.3076.3176.1076.2576.252,978,000
Nov 23, 202276.0076.3575.9076.2076.206,286,400
Nov 22, 202275.9576.0175.6675.9475.946,307,100
Nov 21, 202274.8275.5074.6775.3975.398,054,900
Nov 18, 202274.4974.7774.1874.6874.689,070,800
Nov 17, 202273.2673.9373.2673.8973.897,827,000
Nov 16, 202273.6574.2873.6173.9173.919,748,600
Nov 15, 202273.8674.1072.9573.5573.5515,064,200
Nov 14, 202273.4574.1172.9072.9472.9414,803,000
Nov 11, 202273.8073.8872.3773.5273.5214,289,300
Nov 10, 202273.4573.7972.3873.6073.6019,286,100
Nov 09, 202272.5272.9771.8571.9171.919,465,200
Nov 08, 202272.7173.1571.9572.7072.709,091,700
Nov 07, 202272.0072.6271.8672.4972.497,133,600
Nov 04, 202271.8672.2570.9171.8571.8511,938,600
Nov 03, 202270.6571.3370.4971.0171.0110,624,500
Nov 02, 202272.3673.0871.2171.2571.2516,291,600
Nov 01, 202272.9273.2772.2572.5172.519,535,200
Oct 31, 202272.9673.1972.5572.7472.749,201,000
Oct 28, 202271.7373.3071.7073.1773.179,545,400
Oct 27, 202271.6172.0771.4971.6071.609,988,200
Oct 26, 202271.2372.0571.0171.5471.549,483,700
Oct 25, 202270.3171.1669.9171.0771.0710,619,600
Oct 24, 202269.4070.2969.2570.1570.1511,076,000
Oct 21, 202267.8369.0867.6168.9168.919,613,300
Oct 20, 202268.8669.0267.8167.8767.8710,023,200
Oct 19, 202269.2569.6268.5568.8368.838,985,300
Oct 18, 202269.2869.6268.7469.1569.1511,000,700
Oct 17, 202268.2468.6068.1068.2668.269,105,200
Oct 14, 202269.1869.2667.4267.5367.5311,611,200
Oct 13, 202267.0069.0366.6968.7768.7718,475,600
Oct 12, 202267.9568.4267.6467.6567.6510,963,200
Oct 11, 202266.7867.9066.6767.2967.2910,783,400
Oct 10, 202266.6267.0266.1866.7466.7411,799,000
Oct 07, 202267.3867.4666.2466.5066.5013,741,600
Oct 06, 202268.4968.6167.3667.5167.5110,607,000
Oct 05, 202268.5568.8867.7968.5168.5110,596,100
Oct 04, 202268.2969.2768.2868.9168.9113,366,400
Oct 03, 202267.2168.0566.8467.8867.8812,703,300
Sep 30, 202268.0868.1966.6866.7366.7313,427,400
Sep 29, 202268.8969.0367.4967.9167.9113,508,200
Sep 28, 202268.5469.3967.9469.0569.0514,259,200
Sep 27, 202269.7770.1568.1068.2368.2317,159,300
Sep 26, 202269.2370.0369.1069.4369.4311,638,000
Sep 23, 202270.1970.1968.6669.3869.3815,909,500
Sep 22, 202270.7471.0670.4570.5870.5810,428,400
Sep 21, 202271.3872.0870.6470.6870.6814,189,700
Sep 20, 202270.8771.1170.4070.9570.959,169,900
Sep 19, 202270.6071.3970.6071.3471.349,370,400
Sep 16, 202270.9171.4170.9071.3371.3313,452,600
Sep 15, 202271.7271.7970.9771.1671.1611,234,700
Sep 14, 202272.0172.1071.3471.7671.7612,291,500
Sep 13, 202273.6573.7571.5971.7971.7912,940,800
Sep 12, 202274.0474.5273.9474.2774.278,680,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement