Consumer Staples Select Sector SPDR® Fund (XLP)

NYSE


Symbol	Exchange	Currency
XLP	NYSE	USD	Real-time
XLP	Mexico	MXN	Delayed

Currency in USD

Disclaimer

70.95

+0.29(+0.41%)

Closed08:00:00

After Hours

70.92-0.03(-0.04%)

10:55:35

Day's Range

70.40

70.98

52 wk Range

65.18

77.82

XLP Historical Data

Get free historical data for XLP. You'll find the closing price, open, high, low, change and %change of the Consumer Staples Select Sector SPDR ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

02/11/2023 - 02/12/2023

Date	Price	Open	High	Low	Vol.	Change %
01/12/2023	70.95	70.61	70.98	70.40	13.47M	+0.41%
30/11/2023	70.66	70.03	70.70	69.57	11.66M	+1.00%
29/11/2023	69.96	70.60	70.60	69.87	9.87M	-0.81%
28/11/2023	70.53	70.19	70.71	70.18	8.47M	+0.46%
27/11/2023	70.21	70.34	70.47	70.17	11.70M	-0.28%
24/11/2023	70.41	70.16	70.47	70.16	4.50M	+0.37%
22/11/2023	70.15	69.80	70.18	69.80	8.86M	+0.72%
21/11/2023	69.65	69.43	69.70	69.13	11.62M	+0.30%
20/11/2023	69.44	69.20	69.56	69.15	11.65M	-0.07%
17/11/2023	69.49	69.67	69.72	69.24	10.76M	-0.13%
16/11/2023	69.58	69.72	70.02	69.44	16.35M	-1.23%
15/11/2023	70.45	70.40	70.59	70.22	10.62M	+0.80%
14/11/2023	69.89	69.53	70.12	69.50	13.60M	+1.03%
13/11/2023	69.18	68.90	69.38	68.84	8.53M	+0.32%
10/11/2023	68.96	68.64	69.03	68.27	9.27M	+0.70%
09/11/2023	68.48	68.84	68.90	68.32	10.34M	-0.41%
08/11/2023	68.76	69.16	69.26	68.57	10.48M	-0.39%
07/11/2023	69.03	68.88	69.32	68.80	12.56M	+0.25%
06/11/2023	68.86	68.77	69.16	68.72	14.66M	+0.16%
03/11/2023	68.75	69.07	69.34	68.75	17.20M	+0.12%
02/11/2023	68.67	68.03	68.76	67.77	21.17M	+1.30%

Highest

70.98

Change %

4.66

Average

69.62

Difference

3.21

Lowest

67.77

Markets

S&P/ASX 200

7,073.20

-14.10

-0.20%

ASX 200 Futures

7,156.50

+62.5

+0.88%

ASX All Ordinaries

7,285.10

-12.60

-0.17%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

China A50 Futures

11,633.00

+35.0

+0.30%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.61	-0.82%	29.45M
Santos	6.90	-0.14%	14.99M
Woodside Energy	30.84	-0.52%	9.50M
BHP Group Ltd	46.34	+0.09%	4.03M
Commonwealth Bank Australia	104.19	-0.45%	1.78M
CSL	262.86	+0.24%	681.00K
Macquarie	167.79	-0.75%	634.23K

Name	Last	Chg. %	Vol.
Tali Digital Ltd	0.002	+100.00%	1.00K
Arrow Minerals	0.002	+50.00%	500.00K
8I Holdings Ltd	0.014	+40.00%	8.28K
Hubify	0.021	+40.00%	356.17K
Simble Solutions	0.004	+33.33%	100.00K
Perpetual Resources Ltd	0.016	+33.33%	601.13K
Western Mines Group	0.28	+33.33%	439.70K

Name	Last	Chg. %	Vol.
Cyclone Metals	0.001	-50.00%	6.35M
Discovex Resources	0.001	-50.00%	200.00K
Sihayo Gold	0.001	-50.00%	216.08K
Newpeak Metals	0.02	-28.57%	1.52M
Intra Energy Corporation	0.003	-25.00%	180.00K
YPB Group Ltd	0.002	-25.00%	7.23K
Shekel Brainweigh	0.08	-20.00%	42.85K

Popular Searches

Please try another search

Consumer Staples Select Sector SPDR® Fund (XLP)

XLP Historical Data