Giao dịch Consumer Staples Select Sector Fund - SPDR XLP

77.59 -0.44%
Bán
77.59 Mua
78.06

XLP biểu đồ trực tiếp

Created with Highcharts 10.2.117:0018:0019:008. Oct15:0016:0017:0018:0019:0077.57877.377.477.677.777.877.978.1
5m 15m 30m 1h 4h 1d 1w

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Oct 6, 2025 77.59 0.1 0.12% 77.49 78.07 76.91
Sep 29, 2025 77.79 0.15 0.19% 77.64 78.3 77.33
Sep 22, 2025 77.73 -0.54 -0.68% 78.26 78.65 77.24
Sep 15, 2025 79.18 -1.01 -1.26% 80.19 80.5 79.05
Sep 8, 2025 80.12 -0.18 -0.23% 80.3 80.61 79.29
Sep 1, 2025 80.58 -0.21 -0.25% 80.78 81.04 79.65
Aug 25, 2025 80.51 -1.12 -1.38% 81.63 81.99 79.77
Aug 18, 2025 82.14 0.37 0.45% 81.77 83.64 81.6
Aug 11, 2025 81.71 -0.58 -0.7% 82.28 82.54 81.4
Aug 4, 2025 82.23 2.18 2.72% 80.05 82.54 79.99
Jul 28, 2025 79.95 -0.9 -1.12% 80.85 81.26 79.4
Jul 21, 2025 81.23 0.51 0.63% 80.72 81.62 80.28
Jul 14, 2025 80.61 0.07 0.09% 80.53 81.26 79.42
Jul 7, 2025 80.57 -1.29 -1.57% 81.85 81.91 80.11
Jun 30, 2025 81.86 1.56 1.95% 80.29 82.22 80.15
Jun 23, 2025 80.36 0.09 0.11% 80.27 81.24 79.72
Jun 16, 2025 80.77 -0.08 -0.1% 80.85 81.61 80.13
Jun 9, 2025 80.64 -0.61 -0.76% 81.25 81.91 80.52
Jun 2, 2025 81.45 -0.74 -0.91% 82.19 82.68 80.96
May 26, 2025 82.62 0.98 1.2% 81.64 82.93 81.14
May 19, 2025 81.42 -0.21 -0.26% 81.63 82.6 80.5
May 12, 2025 81.78 1.46 1.83% 80.31 81.81 79
May 5, 2025 80.63 -0.68 -0.83% 81.3 81.69 80.57
Apr 28, 2025 81.27 0.56 0.69% 80.71 81.9 79.53
Apr 21, 2025 80.63 -1.03 -1.25% 81.65 82.46 79.74
Apr 14, 2025 81.61 1.45 1.82% 80.15 82.01 79.57
Apr 7, 2025 80.12 3.64 4.75% 76.48 80.63 75.36
Mar 31, 2025 78.3 -2.21 -2.74% 80.5 82.56 78.25
Mar 24, 2025 80.19 1.42 1.81% 78.76 80.85 78.17
Mar 17, 2025 79.12 -0.3 -0.38% 79.42 80.68 78.73
Mar 10, 2025 79.3 -3.79 -4.55% 83.08 84.11 78.63
Mar 3, 2025 82.69 0.14 0.18% 82.54 83.89 81.55
Feb 24, 2025 82.79 1.08 1.32% 81.71 83.64 81.37
Feb 17, 2025 81.92 2.04 2.56% 79.87 82 79.65
Feb 10, 2025 80.38 1.14 1.45% 79.23 81.25 78.8
Feb 3, 2025 79.11 0.9 1.15% 78.21 79.92 77.96
Jan 27, 2025 78.73 -0.29 -0.37% 79.02 79.92 78.34
Jan 20, 2025 77.67 0.46 0.59% 77.21 77.69 76.55
Jan 13, 2025 77.03 0.93 1.22% 76.1 77.17 75.56
Jan 6, 2025 76.14 -1.82 -2.34% 77.96 78.2 75.99
Dec 30, 2024 78.12 -0.51 -0.65% 78.63 78.9 77.8
Dec 23, 2024 79.05 0.2 0.26% 78.84 79.5 77.91
Dec 16, 2024 79.62 -2.25 -2.75% 81.87 82.23 79.1
Dec 9, 2024 81.81 -0.47 -0.58% 82.28 82.86 81.38
Dec 2, 2024 82.19 -0.63 -0.77% 82.82 83.03 81.78
Nov 25, 2024 82.95 0.92 1.12% 82.03 83.05 81.77
Nov 18, 2024 81.63 1.73 2.17% 79.89 81.66 79.27
Nov 11, 2024 79.77 -0.68 -0.84% 80.44 81.2 79.66
Nov 4, 2024 80.55 0.42 0.53% 80.12 80.77 79.11
Oct 28, 2024 79.87 -1.2 -1.49% 81.07 81.31 79.8
Oct 21, 2024 80.8 -1.15 -1.4% 81.94 82.14 80.75
Oct 14, 2024 81.98 0.66 0.81% 81.32 82.93 81.22
Oct 7, 2024 81.37 0.18 0.22% 81.19 81.47 80.22
Sep 30, 2024 81.24 -1.95 -2.34% 83.18 83.23 80.78
Sep 23, 2024 82.76 0.49 0.59% 82.27 83.24 82.12
Sep 16, 2024 82.75 -1.46 -1.74% 84.21 84.28 82.18
Sep 9, 2024 83.67 0.82 0.98% 82.85 83.74 81.83
Sep 2, 2024 82.73 0.5 0.6% 82.23 83.37 82.2
Aug 26, 2024 82.29 0.58 0.7% 81.71 82.51 81.43
Aug 19, 2024 81.59 1.15 1.42% 80.44 82.03 80.32
Aug 12, 2024 80.24 1.5 1.9% 78.74 80.56 78.11
Aug 5, 2024 78.92 -0.07 -0.08% 78.98 79.15 77.21
Jul 29, 2024 79 0.85 1.1% 78.14 79.51 77
Jul 22, 2024 78.2 0.18 0.23% 78.02 78.64 77.05
Jul 15, 2024 77.87 0.7 0.9% 77.17 78.91 76.67
Jul 8, 2024 77.18 -0.08 -0.11% 77.26 77.63 76.66
Jul 1, 2024 77.16 0.53 0.7% 76.62 77.19 75.65
Jun 24, 2024 76.31 -0.71 -0.93% 77.02 77.77 76.14
Jun 17, 2024 77.44 1.1 1.45% 76.33 77.94 76.26
Jun 10, 2024 76.65 -0.81 -1.05% 77.46 77.51 76.12
Jun 3, 2024 77.46 0.69 0.91% 76.76 78.1 76.62
May 27, 2024 76.99 0.48 0.64% 76.5 77.04 75.5
May 20, 2024 76.87 -1.02 -1.31% 77.89 77.9 76.63
May 13, 2024 77.93 0.42 0.54% 77.51 78.36 76.64
May 6, 2024 77.43 1.61 2.12% 75.82 77.47 75.2
Apr 29, 2024 75.7 0.15 0.21% 75.54 75.79 74.49
Apr 22, 2024 75.41 0.98 1.33% 74.42 76.24 74.03
Apr 15, 2024 74.18 0.48 0.65% 73.7 74.22 72.71
Apr 8, 2024 73.16 -0.86 -1.15% 74.01 74.46 73.07
Apr 1, 2024 74.14 -2.05 -2.68% 76.18 76.22 73.77
Mar 25, 2024 76.15 0.7 0.92% 75.45 76.37 75.03
Mar 18, 2024 75.46 0.66 0.89% 74.79 76.03 74.78
Mar 11, 2024 75.2 0.15 0.19% 75.05 76.03 74.87
Mar 4, 2024 74.96 0.93 1.26% 74.02 75.59 73.91
Feb 26, 2024 74.24 -0.29 -0.38% 74.52 74.67 73.72
Feb 19, 2024 74.61 1.01 1.38% 73.59 74.93 73.47
Feb 12, 2024 73.02 0.09 0.13% 72.92 73.56 72.13
Feb 5, 2024 72.9 -0.95 -1.29% 73.85 74.02 72.77
Jan 29, 2024 73.97 1.4 1.92% 72.57 74.26 72.34
Jan 22, 2024 72.41 1 1.4% 71.41 72.51 71.34
Jan 15, 2024 71.79 -0.84 -1.16% 72.63 72.63 71.45
Jan 8, 2024 72.58 0.67 0.94% 71.9 72.77 71.75
Jan 1, 2024 71.77 0.18 0.26% 71.58 72.81 71.37
Dec 25, 2023 71.76 0.88 1.24% 70.88 71.82 70.87
Dec 18, 2023 70.97 0.25 0.35% 70.72 71.47 69.9
Dec 11, 2023 71.11 0.71 1.02% 70.39 72.18 70.17
Dec 4, 2023 69.89 -0.74 -1.04% 70.62 71.07 69.79
Nov 27, 2023 70.73 0.57 0.81% 70.16 70.76 69.35
Nov 20, 2023 70.18 1.09 1.57% 69.09 70.26 68.91
Nov 13, 2023 69.24 0.43 0.63% 68.8 70.37 68.73
Nov 6, 2023 68.72 0.1 0.16% 68.61 69.1 67.91
Oct 30, 2023 68.56 1.71 2.55% 66.85 69.12 66.69
Oct 23, 2023 66.34 -0.57 -0.84% 66.9 68.03 66.17
Oct 16, 2023 67.1 0.08 0.13% 67.01 68.34 66.71
Oct 9, 2023 66.57 0.25 0.37% 66.32 67.61 65.74
Oct 2, 2023 66.46 -2.03 -2.95% 68.48 68.52 64.98
Sep 25, 2023 68.6 -1.2 -1.71% 69.79 69.85 68.23
Sep 18, 2023 69.96 -1.61 -2.24% 71.56 71.69 69.89
Sep 11, 2023 71.8 0.12 0.18% 71.67 72.53 71.43
Sep 4, 2023 71.46 -0.31 -0.42% 71.76 72.06 71
Aug 28, 2023 71.92 -0.54 -0.74% 72.45 73.13 71.68
Aug 21, 2023 72.17 -0.38 -0.53% 72.55 72.77 71.74
Aug 14, 2023 72.77 -2.03 -2.71% 74.79 74.87 72.32
Aug 7, 2023 74.54 -0.08 -0.11% 74.62 75.3 74.29
Jul 31, 2023 74.42 -1.35 -1.77% 75.76 75.99 74.36
Jul 24, 2023 75.87 0.49 0.65% 75.38 76.16 75.11
Jul 17, 2023 75.38 1.53 2.08% 73.84 75.6 73.53
Jul 10, 2023 74.03 0.54 0.73% 73.49 74.18 72.88
Jul 3, 2023 73.21 -0.48 -0.64% 73.68 74.51 72.81
Jun 26, 2023 73.98 0.48 0.65% 73.5 74.05 72.77
Jun 19, 2023 73.57 -0.34 -0.45% 73.9 74.12 73.04
Jun 12, 2023 74.45 1.46 2% 72.99 74.81 72.5
Jun 5, 2023 72.89 -0.74 -1.01% 73.63 73.8 72.05
May 29, 2023 73.39 0.6 0.83% 72.78 73.43 72.02
May 22, 2023 73.24 -2.29 -3.02% 75.52 75.6 72.41
May 15, 2023 75.72 -1.36 -1.77% 77.08 77.1 75.17
May 8, 2023 76.9 0.32 0.41% 76.58 76.91 75.82
May 1, 2023 76.87 -0.45 -0.59% 77.32 77.58 75.99
Apr 24, 2023 77.17 0.68 0.88% 76.49 77.35 75.91
Apr 17, 2023 76.36 1.06 1.42% 75.29 76.74 75.09
Apr 10, 2023 75.05 0.14 0.18% 74.91 75.67 74.48
Apr 3, 2023 75.15 0.58 0.77% 74.57 75.47 74.33
Mar 27, 2023 74.57 1.38 1.89% 73.18 74.57 73.14
Mar 20, 2023 72.82 0.84 1.18% 71.97 72.99 71.33
Mar 13, 2023 71.93 0.84 1.18% 71.09 72.55 70.98
Mar 6, 2023 71 -1.22 -1.69% 72.22 72.83 70.7
Feb 27, 2023 72.37 -0.41 -0.57% 72.78 73.1 70.78
Feb 20, 2023 72.51 -0.81 -1.11% 73.32 73.86 72.12
Feb 13, 2023 73.48 0.42 0.57% 73.06 73.65 72.16
Feb 6, 2023 72.84 -0.47 -0.65% 73.31 73.47 72
Jan 30, 2023 73.27 0.57 0.79% 72.69 74.5 72.65
Jan 23, 2023 72.68 0.09 0.12% 72.59 73.14 72.2
Jan 16, 2023 72.41 -2.5 -3.34% 74.91 75.26 71.46
Jan 9, 2023 74.59 -0.96 -1.26% 75.54 76.09 73.99
Jan 2, 2023 75.63 1.21 1.63% 74.41 75.92 73.36
Dec 26, 2022 74.37 -0.82 -1.08% 75.18 75.7 73.86
Dec 19, 2022 75 0.89 1.2% 74.11 75.1 73.64
Dec 12, 2022 74.75 -1.19 -1.56% 75.93 77.34 74.06
Dec 5, 2022 75.76 -0.33 -0.44% 76.09 76.44 75.23
Nov 28, 2022 77.06 1.01 1.32% 76.05 77.13 75.06
Nov 21, 2022 76.08 1.37 1.84% 74.7 76.17 74.5
Nov 14, 2022 74.49 1.14 1.56% 73.34 74.62 72.78
Nov 7, 2022 73.32 1.4 1.96% 71.91 73.63 71.71
Oct 31, 2022 71.65 -0.93 -1.29% 72.58 73.12 70.34
Oct 24, 2022 72.97 3.5 5.03% 69.47 73.15 69.09
Oct 17, 2022 68.73 0.66 0.96% 68.07 69.47 67.46
Oct 10, 2022 67.33 0.78 1.18% 66.54 69.12 66.04
Oct 3, 2022 66.4 -0.6 -0.9% 67 69.12 66.11
Sep 26, 2022 66.57 -2.66 -3.83% 69.22 70.01 66.56
Sep 19, 2022 69.2 -1.32 -1.86% 70.51 71.94 68.51
Sep 12, 2022 71.23 -3 -4.05% 74.23 74.36 70.75
Sep 5, 2022 73.83 1.28 1.76% 72.55 74.32 71.91
Aug 29, 2022 72.4 -1.38 -1.88% 73.78 74.59 72.19
Aug 22, 2022 74.3 -2.1 -2.74% 76.39 76.55 74.21
Aug 15, 2022 76.79 1.43 1.89% 75.36 77.24 75.19
Aug 8, 2022 75.32 0.5 0.68% 74.81 75.44 74.2
Aug 1, 2022 74.48 0.1 0.13% 74.38 75.5 73.79
Jul 25, 2022 74.36 1.32 1.82% 73.03 75.07 72.49
Jul 18, 2022 72.99 0.07 0.1% 72.91 73.25 71.96
Jul 11, 2022 72.75 -0.08 -0.11% 72.83 73.4 71.54
Jul 4, 2022 72.73 0.06 0.08% 72.67 73.32 71.44
Jun 27, 2022 72.98 0.57 0.78% 72.41 73.17 71.18
Jun 20, 2022 72.62 3.85 5.59% 68.77 72.72 68.66
Jun 13, 2022 68.69 -2.19 -3.09% 70.88 71.2 68.08
Jun 6, 2022 71.92 -2.18 -2.95% 74.1 74.4 70.83
May 30, 2022 73.66 -0.5 -0.67% 74.15 74.8 72.32
May 23, 2022 74.78 3.45 4.83% 71.33 74.81 71.12
May 16, 2022 70.58 -6.21 -8.08% 76.78 77.48 69.43
May 9, 2022 76.77 0.86 1.14% 75.9 77.21 74.85
May 2, 2022 76.55 -1.44 -1.84% 77.98 78.06 75.33
Apr 25, 2022 77.43 -1.83 -2.31% 79.26 79.73 77.37
Apr 18, 2022 79.09 0.46 0.59% 78.62 81.17 77.8
Apr 11, 2022 78.67 -0.11 -0.14% 78.78 79.22 77.97
Apr 4, 2022 78.48 2.35 3.08% 76.13 78.79 75.38
Mar 28, 2022 76.7 1.67 2.22% 75.03 76.73 74.62
Mar 21, 2022 75.01 0.85 1.15% 74.15 75.18 73.53
Mar 14, 2022 74.13 2.23 3.11% 71.89 74.25 71.43
Mar 7, 2022 71.42 -3.96 -5.26% 75.38 75.78 71.42
Feb 28, 2022 75.91 1.15 1.55% 74.75 76.3 74.05
Feb 21, 2022 75.92 -0.1 -0.14% 76.02 76.04 72.19
Feb 14, 2022 76.03 0.56 0.74% 75.47 76.32 74.04
Feb 7, 2022 75.33 -0.86 -1.13% 76.19 76.85 75.03
Jan 31, 2022 75.94 0.78 1.03% 75.16 77.21 75.11
Jan 24, 2022 75.67 -0.44 -0.58% 76.11 76.15 73.76
Jan 17, 2022 76.12 -0.23 -0.31% 76.35 76.98 75.67
Jan 10, 2022 77.08 -0.18 -0.23% 77.25 77.45 75.87
Jan 3, 2022 77.46 0.75 0.99% 76.7 78.17 76.01
Dec 27, 2021 77.11 1.71 2.28% 75.39 77.22 75.36
Dec 20, 2021 75.28 1.01 1.35% 74.27 75.5 74.04
Dec 13, 2021 75.27 0.98 1.33% 74.28 76.77 74.06

XLP news

2022 Có thể 19, 09:41

Stocks lower after Wall Street melt, Tesla fails ESG test

Tin tức mới nhất

Cho xem nhiều hơn
Sophia Claire 2025 Sep 30, 01:20

Potential Government Shutdown Threatens Key US Economic Data Delays

Noah Lee 2025 Sep 29, 14:20

Trump's 100% Tariff on Foreign Films: Hollywood's Future at Stake?

Liam James 2025 Sep 29, 06:20

Buffett Indicator Hits Record High: Market Valuation Concerns

Ava Grace 2025 Sep 29, 04:20

US Allies in Asia Balk at Trump's Investment Demands: South Korea and Japan Reassess Pledges

Liam James 2025 Sep 29, 03:20

US Treasury Yields Navigate Fed Uncertainty, Government Shutdown Risk

Emma Rose 2025 Sep 29, 02:20

Netanyahu-Trump Meeting: A New Gaza Peace Plan on the Table

Ava Grace 2025 Sep 29, 01:20

Fed Chair Succession: Waller vs. Hassett - Economists' Wishes vs. Political Reality

Liam James 2025 Sep 28, 06:20

Trump Mocks Powell with AI Image Amidst Rate Cut Debate

Thông tin

Chênh lệch

0.47

Tỷ lệ Spread (%)

0.6057 %

Đòn bẩy

1:10

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường đã đóng cửa.

Thứ năm

13:31 - 19:59

Thứ hai

13:31-19:59

Thứ ba

13:31-19:59

Thứ tư

13:31-19:59

Thứ sáu

13:31-19:59

Phân tích và thống kê

Mở

77.79

Đóng trước đó

77.93

52 Tuần Cao/Thấp

75.36 - 84.11

Giá trị vốn hóa thị trường

15820018270.00

Đường trung bình động 50 ngày

80.3376

Đường trung bình động 200 ngày

80.4683

Tìm hiểu thêm về công cụ này

Consumer Staples Select Sector Fund - SPDR Consumer Staples Select Sector SPDR® Fund
In seeking to track the performance of the index, the fund employs a replication strategy. It generally invests substantially all, but at least 95%, of its total assets in the securities comprising the index. The index includes companies that have been identified as Consumer Staples companies by the GICS®. It is non-diversified.

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

First Trust Global Commod Strat ETF

26.1114

26.2786

0.38%

Giao dịch ngay

Invesco

14.33

14.43

-0.56%

Giao dịch ngay

Dell

108.03

108.09

-2.85%

Giao dịch ngay

Mckesson

722.06

722.20

0.24%

Giao dịch ngay
Các công cụ liên quan

latest_education_articles

Cho xem nhiều hơn
Trustpilot