Advertisement
Advertisement
U.S. markets close in 1 hour 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
76.11-1.08 (-1.41%)
As of 02:24PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202052.9960.7052.6858.2654.57306,876,900
Mar 23, 20200.287 Dividend
Mar 01, 202058.1163.2547.6654.4750.73563,758,300
Feb 01, 202063.4164.8456.0457.9954.01316,149,000
Jan 01, 202063.1064.2461.9663.1858.84257,157,700
Dec 20, 20190.513 Dividend
Dec 01, 201961.8863.3661.5962.9858.18207,755,200
Oct 31, 201961.2762.1460.2962.0057.27176,167,600
Sep 30, 201961.4561.6259.7961.1656.50268,350,900
Sep 20, 20190.358 Dividend
Aug 31, 201960.4661.9260.3261.4256.40318,599,400
Jul 31, 201959.6061.1557.3560.7255.76349,119,500
Jun 30, 201958.3761.0258.0859.4354.58240,598,500
Jun 21, 20190.449 Dividend
May 31, 201955.6959.4355.6858.0752.92288,592,300
Apr 30, 201957.7858.2755.5255.6150.68291,387,800
Mar 31, 201956.2257.7755.0557.7152.60227,267,200
Mar 15, 20190.298 Dividend
Mar 01, 201954.5056.1753.4556.1150.86270,996,600
Feb 01, 201953.5554.8453.0054.3449.25257,454,800
Jan 01, 201950.2453.5349.9553.3948.39349,348,800
Dec 21, 20180.464 Dividend
Dec 01, 201856.4656.6248.3350.7845.61538,219,800
Oct 31, 201855.1357.0054.4256.2650.53386,799,100
Sep 30, 201854.0155.5851.9255.0149.41535,725,700
Sep 21, 20180.388 Dividend
Aug 31, 201853.7155.3353.4953.9348.10199,595,700
Jul 31, 201853.4155.3153.0053.7847.97285,604,600
Jun 30, 201851.3053.7650.9053.5747.78283,704,100
Jun 15, 20180.394 Dividend
May 31, 201849.8052.0449.5351.5345.61293,858,200
Apr 30, 201850.2650.5648.7649.6643.95293,185,000
Mar 31, 201852.4753.4649.7650.4544.65327,567,300
Mar 16, 20180.299 Dividend
Mar 01, 201853.2854.9150.8152.6346.32328,496,500
Feb 01, 201857.6057.9052.6653.4147.01358,656,100
Jan 01, 201856.9558.9556.3357.8250.89256,858,900
Dec 15, 20170.418 Dividend
Dec 01, 201755.9357.3155.3356.8949.70217,901,100
Oct 31, 201753.2456.2052.4356.0548.97195,618,400
Sep 30, 201753.9854.7152.6153.0946.38251,015,500
Sep 15, 20170.346 Dividend
Aug 31, 201754.8255.7853.7253.9846.86232,086,600
Jul 31, 201755.3855.9454.3554.7147.50224,992,500
Jun 30, 201754.9855.8753.8655.3248.03189,787,700
Jun 16, 20170.436 Dividend
May 31, 201756.7157.3654.6454.9447.33283,609,600
Apr 30, 201755.2656.8054.4856.6448.80159,816,200
Mar 31, 201754.6655.8054.4055.1847.54146,643,200
Mar 17, 20170.29 Dividend
Mar 01, 201755.1355.5054.4154.5846.78206,389,400
Feb 01, 201752.3455.3152.1755.1047.22246,140,400
Jan 01, 201751.7553.1051.3552.5945.07243,991,200
Dec 16, 20160.386 Dividend
Dec 01, 201650.3952.6949.9851.7143.99296,720,000
Oct 31, 201652.8052.8950.2150.5843.03368,559,900
Sep 30, 201653.1253.1651.8252.8044.91252,334,300
Sep 16, 20160.328 Dividend
Aug 31, 201654.1654.9652.4853.2144.98319,931,400
Jul 31, 201654.6655.2554.1654.3845.97209,933,200
Jun 30, 201655.2556.0254.0354.7046.24235,108,700
Jun 17, 20160.323 Dividend
May 31, 201652.7055.1552.6555.1546.35230,171,300
Apr 30, 201652.4554.0651.7252.6644.25226,981,200
Mar 31, 201652.8453.7751.5452.3043.95268,387,300
Mar 18, 20160.271 Dividend
Mar 01, 201651.2153.3451.1353.0644.36255,133,900
Feb 01, 201650.6551.9648.8850.9242.57331,179,900
Jan 01, 201649.8350.8347.3950.7642.44318,638,800
Dec 18, 20150.37 Dividend
Dec 01, 201549.5251.3749.1450.4941.90218,300,200
Oct 31, 201549.9150.1947.6749.4241.02169,493,700
Sep 30, 201547.2251.1346.6949.8841.40214,903,400
Sep 18, 20150.308 Dividend
Aug 31, 201546.3748.6246.0547.1938.91217,635,800
Jul 31, 201550.3050.9543.7247.3139.01288,308,000
Jun 30, 201547.9250.4947.7250.3141.49167,797,200
Jun 19, 20150.302 Dividend
May 31, 201548.8949.2247.4647.6039.01159,224,000
Apr 30, 201548.5549.7548.3448.7939.99117,082,500
Mar 31, 201548.7249.7748.1848.3739.64120,042,800
Mar 20, 20150.296 Dividend
Mar 01, 201550.0550.1447.8448.7439.70224,319,600
Feb 01, 201548.1150.1147.6850.0140.74112,719,400
Jan 01, 201548.6250.2247.8148.0239.12188,372,800
Dec 19, 20140.35 Dividend
Dec 01, 201449.0849.6347.3848.4939.22153,783,300
Oct 31, 201446.6449.4246.6449.3039.87114,754,000
Sep 30, 201445.0746.8443.6946.7137.78279,547,100
Sep 19, 20140.287 Dividend
Aug 31, 201445.1845.7344.7745.1136.25143,539,200
Jul 31, 201443.0845.1942.9745.1336.27128,544,000
Jun 30, 201444.6945.4943.1143.1434.67155,757,000
Jun 20, 20140.311 Dividend
May 31, 201444.9645.7144.4044.6235.62146,505,900
Apr 30, 201444.1545.0843.8145.0435.9597,157,700
Mar 31, 201443.0144.3842.7044.2435.31142,915,500
Mar 21, 20140.216 Dividend
Mar 01, 201442.0143.1141.8743.0634.20151,749,500
Feb 01, 201440.7142.5239.8342.3533.63168,979,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement