The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 76.87 | 77.44 | 76.71 | 77.25 | 77.25 | 8,360,100 |
| 25 Jun 2024 | 77.62 | 77.73 | 77.11 | 77.41 | 77.41 | 10,705,700 |
| 24 Jun 2024 | 77.27 | 78.01 | 77.11 | 77.91 | 77.91 | 9,722,600 |
| 24 Jun 2024 | 0.582 Dividend | |||||
| 21 Jun 2024 | 77.77 | 78.17 | 77.61 | 77.67 | 77.09 | 11,595,400 |
| 20 Jun 2024 | 77.64 | 78.01 | 77.41 | 77.61 | 77.03 | 9,316,300 |
| 18 Jun 2024 | 77.56 | 77.88 | 77.45 | 77.78 | 77.20 | 6,567,100 |
| 17 Jun 2024 | 76.66 | 77.82 | 76.50 | 77.68 | 77.10 | 8,762,000 |
| 14 Jun 2024 | 76.59 | 76.95 | 76.39 | 76.95 | 76.37 | 7,246,400 |
| 13 Jun 2024 | 76.68 | 76.88 | 76.36 | 76.81 | 76.23 | 8,723,500 |
| 12 Jun 2024 | 77.71 | 77.75 | 76.52 | 76.71 | 76.14 | 14,172,800 |
| 11 Jun 2024 | 77.49 | 77.56 | 76.92 | 77.56 | 76.98 | 8,583,700 |
| 10 Jun 2024 | 77.78 | 77.80 | 77.10 | 77.60 | 77.02 | 10,033,800 |
| 07 Jun 2024 | 78.03 | 78.25 | 77.58 | 77.66 | 77.08 | 7,490,500 |
| 06 Jun 2024 | 77.76 | 78.33 | 77.60 | 78.05 | 77.47 | 9,759,400 |
| 05 Jun 2024 | 77.88 | 77.99 | 77.19 | 77.81 | 77.23 | 9,095,100 |
| 04 Jun 2024 | 77.32 | 78.11 | 77.19 | 77.98 | 77.40 | 9,097,500 |
| 03 Jun 2024 | 77.09 | 77.68 | 76.86 | 77.31 | 76.73 | 12,223,400 |
| 31 May 2024 | 76.08 | 77.38 | 75.73 | 77.34 | 76.76 | 11,873,900 |
| 30 May 2024 | 76.17 | 76.36 | 75.97 | 76.15 | 75.58 | 7,404,400 |
| 29 May 2024 | 76.09 | 76.36 | 75.92 | 75.95 | 75.38 | 10,402,400 |
| 28 May 2024 | 76.85 | 77.06 | 76.22 | 76.50 | 75.93 | 8,840,700 |
| 24 May 2024 | 77.17 | 77.40 | 77.06 | 77.10 | 76.52 | 6,943,200 |
| 23 May 2024 | 77.58 | 77.71 | 76.86 | 76.90 | 76.32 | 10,751,300 |
| 22 May 2024 | 77.60 | 78.08 | 77.46 | 77.82 | 77.24 | 9,395,100 |
| 21 May 2024 | 77.88 | 78.16 | 77.72 | 78.13 | 77.54 | 6,595,200 |
| 20 May 2024 | 78.19 | 78.19 | 77.58 | 77.67 | 77.09 | 9,226,400 |
| 17 May 2024 | 78.31 | 78.38 | 78.01 | 78.21 | 77.62 | 11,265,700 |
| 16 May 2024 | 78.00 | 78.61 | 77.83 | 78.40 | 77.81 | 17,360,400 |
| 15 May 2024 | 77.05 | 77.42 | 77.05 | 77.30 | 76.72 | 18,143,000 |
| 14 May 2024 | 77.47 | 77.60 | 76.87 | 77.25 | 76.67 | 10,117,600 |
| 13 May 2024 | 77.77 | 78.00 | 77.27 | 77.40 | 76.82 | 11,755,400 |
| 10 May 2024 | 77.17 | 77.71 | 77.10 | 77.62 | 77.04 | 10,774,900 |
| 09 May 2024 | 76.59 | 77.18 | 76.54 | 77.18 | 76.60 | 12,851,900 |
| 08 May 2024 | 76.74 | 76.89 | 76.42 | 76.52 | 75.95 | 12,686,000 |
| 07 May 2024 | 76.24 | 76.79 | 76.24 | 76.75 | 76.17 | 14,641,800 |
| 06 May 2024 | 76.05 | 76.14 | 75.43 | 75.92 | 75.35 | 12,508,400 |
| 03 May 2024 | 75.68 | 76.03 | 75.25 | 75.88 | 75.31 | 18,088,200 |
| 02 May 2024 | 75.27 | 75.92 | 74.98 | 75.65 | 75.08 | 22,820,400 |
| 01 May 2024 | 75.28 | 75.57 | 74.71 | 75.02 | 74.46 | 24,867,400 |
| 30 Apr 2024 | 75.75 | 75.77 | 75.32 | 75.50 | 74.93 | 12,517,400 |
| 29 Apr 2024 | 75.61 | 75.86 | 75.38 | 75.83 | 75.26 | 9,244,000 |
| 26 Apr 2024 | 75.48 | 76.00 | 75.43 | 75.59 | 75.02 | 13,488,200 |
| 25 Apr 2024 | 76.09 | 76.47 | 75.47 | 75.75 | 75.18 | 14,352,600 |
| 24 Apr 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 75.36 | 15,011,000 |
| 23 Apr 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 74.80 | 12,821,100 |
| 22 Apr 2024 | 74.59 | 75.35 | 74.26 | 75.15 | 74.59 | 12,181,600 |
| 19 Apr 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 73.88 | 15,841,900 |
| 18 Apr 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 73.17 | 11,964,200 |
| 17 Apr 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 72.83 | 12,731,500 |
| 16 Apr 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 72.56 | 12,737,600 |
| 15 Apr 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 72.53 | 12,119,600 |
| 12 Apr 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 72.83 | 14,605,400 |
| 11 Apr 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 73.57 | 10,551,900 |
| 10 Apr 2024 | 74.00 | 74.43 | 73.77 | 74.31 | 73.75 | 15,018,400 |
| 09 Apr 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 74.02 | 12,633,200 |
| 08 Apr 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 73.66 | 10,040,700 |
| 05 Apr 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 73.77 | 11,148,900 |
| 04 Apr 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 73.65 | 18,289,500 |
| 03 Apr 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 73.97 | 16,094,700 |
| 02 Apr 2024 | 75.75 | 75.86 | 75.24 | 75.36 | 74.80 | 16,269,200 |
| 01 Apr 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 75.18 | 13,205,200 |
| 28 Mar 2024 | 76.49 | 76.61 | 76.26 | 76.36 | 75.79 | 9,172,700 |
| 27 Mar 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 75.69 | 9,848,100 |
| 26 Mar 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 74.90 | 7,964,400 |
| 25 Mar 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 74.86 | 11,003,700 |
| 22 Mar 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 75.07 | 10,942,300 |
| 21 Mar 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 75.44 | 8,936,100 |
| 20 Mar 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 75.40 | 10,986,100 |
| 19 Mar 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 75.17 | 10,245,900 |
| 18 Mar 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 74.89 | 10,229,000 |
| 18 Mar 2024 | 0.552 Dividend | |||||
| 15 Mar 2024 | 75.20 | 75.61 | 75.08 | 75.53 | 74.42 | 14,247,900 |
| 14 Mar 2024 | 76.10 | 76.28 | 75.31 | 75.56 | 74.45 | 14,086,100 |
| 13 Mar 2024 | 75.95 | 76.20 | 75.83 | 76.15 | 75.03 | 9,739,500 |
| 12 Mar 2024 | 75.74 | 76.19 | 75.64 | 75.96 | 74.84 | 10,454,900 |
| 11 Mar 2024 | 75.33 | 75.68 | 75.11 | 75.57 | 74.46 | 9,316,500 |
| 08 Mar 2024 | 75.25 | 75.39 | 74.89 | 75.16 | 74.05 | 13,301,600 |
| 07 Mar 2024 | 75.64 | 75.83 | 75.46 | 75.76 | 74.64 | 9,174,900 |
| 06 Mar 2024 | 75.05 | 75.46 | 74.98 | 75.33 | 74.22 | 11,816,200 |
| 05 Mar 2024 | 74.84 | 75.22 | 74.55 | 74.70 | 73.60 | 15,708,400 |
| 04 Mar 2024 | 74.17 | 74.58 | 74.15 | 74.52 | 73.42 | 15,912,700 |
| 01 Mar 2024 | 74.25 | 74.54 | 73.94 | 74.46 | 73.36 | 15,512,000 |
| 29 Feb 2024 | 74.80 | 74.91 | 74.31 | 74.45 | 73.35 | 14,083,400 |
| 28 Feb 2024 | 74.44 | 74.64 | 74.25 | 74.57 | 73.47 | 6,768,700 |
| 27 Feb 2024 | 74.41 | 74.53 | 74.28 | 74.49 | 73.39 | 8,294,300 |
| 26 Feb 2024 | 74.80 | 74.82 | 74.37 | 74.48 | 73.38 | 11,806,000 |
| 23 Feb 2024 | 74.59 | 75.16 | 74.46 | 74.78 | 73.68 | 12,548,300 |
| 22 Feb 2024 | 73.99 | 74.63 | 73.69 | 74.55 | 73.45 | 11,744,900 |
| 21 Feb 2024 | 74.19 | 74.44 | 73.97 | 74.32 | 73.22 | 13,776,600 |
| 20 Feb 2024 | 73.80 | 74.47 | 73.68 | 74.05 | 72.96 | 15,388,700 |
| 16 Feb 2024 | 73.10 | 73.62 | 72.79 | 73.28 | 72.20 | 15,568,300 |
| 15 Feb 2024 | 72.99 | 73.27 | 72.91 | 73.17 | 72.09 | 14,235,700 |
| 14 Feb 2024 | 72.78 | 72.82 | 72.36 | 72.70 | 71.63 | 15,191,300 |
| 13 Feb 2024 | 73.58 | 73.79 | 72.40 | 72.84 | 71.77 | 21,640,600 |
| 12 Feb 2024 | 73.19 | 73.64 | 72.80 | 73.63 | 72.54 | 13,422,900 |
| 09 Feb 2024 | 73.60 | 73.60 | 73.00 | 73.11 | 72.03 | 20,698,800 |
| 08 Feb 2024 | 73.69 | 74.08 | 73.47 | 73.79 | 72.70 | 16,287,600 |
| 07 Feb 2024 | 74.19 | 74.23 | 73.74 | 73.81 | 72.72 | 7,544,100 |
| 06 Feb 2024 | 73.71 | 73.92 | 73.47 | 73.88 | 72.79 | 11,224,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.