SPDR Select Sector Fund - Consu - Price History
Monthly price history for XLP (SPDR Select Sector Fund - Consu)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $75.88 | $75.88 |
| April 2024 | $75.50 | $75.50 |
| March 2024 | $76.36 | $76.36 |
| February 2024 | $73.91 | $74.45 |
| January 2024 | $72.39 | $72.92 |
| December 2023 | $71.50 | $72.03 |
| November 2023 | $69.62 | $70.66 |
| October 2023 | $66.86 | $67.86 |
| September 2023 | $67.79 | $68.81 |
| August 2023 | $71.20 | $72.76 |
| July 2023 | $74.13 | $75.75 |
| June 2023 | $72.58 | $74.17 |
| May 2023 | $70.60 | $72.67 |
| April 2023 | $75.24 | $77.44 |
| March 2023 | $72.59 | $74.71 |
| February 2023 | $69.65 | $72.03 |
| January 2023 | $71.30 | $73.74 |
| December 2022 | $72.08 | $74.55 |
| November 2022 | $74.11 | $77.19 |
| October 2022 | $69.83 | $72.74 |
| September 2022 | $64.06 | $66.73 |
| August 2022 | $69.74 | $73.11 |
| July 2022 | $71.05 | $74.49 |
| June 2022 | $68.85 | $72.18 |
| May 2022 | $70.51 | $74.47 |
| April 2022 | $73.52 | $77.64 |
| March 2022 | $71.86 | $75.89 |
| February 2022 | $70.60 | $74.90 |
| January 2022 | $71.61 | $75.97 |
| December 2021 | $72.68 | $77.11 |
| November 2021 | $65.80 | $70.29 |
| October 2021 | $66.70 | $71.25 |
| September 2021 | $64.45 | $68.84 |
| August 2021 | $67.23 | $72.26 |
| July 2021 | $66.53 | $71.51 |
| June 2021 | $65.10 | $69.97 |
| May 2021 | $65.46 | $70.81 |
| April 2021 | $64.32 | $69.58 |
| March 2021 | $63.14 | $68.31 |
| February 2021 | $58.20 | $63.30 |
| January 2021 | $58.93 | $64.09 |
| December 2020 | $62.02 | $67.45 |
| November 2020 | $61.01 | $66.91 |
| October 2020 | $56.77 | $62.26 |
| September 2020 | $58.44 | $64.10 |
| August 2020 | $59.44 | $65.58 |
| July 2020 | $56.83 | $62.70 |
| June 2020 | $53.15 | $58.64 |
| May 2020 | $53.27 | $59.23 |
| April 2020 | $52.40 | $58.26 |
| March 2020 | $48.99 | $54.47 |
| February 2020 | $51.86 | $57.99 |
| January 2020 | $56.50 | $63.18 |
| December 2019 | $56.32 | $62.98 |
| November 2019 | $54.99 | $62 |
| October 2019 | $54.25 | $61.16 |
| September 2019 | $54.48 | $61.42 |
| August 2019 | $53.54 | $60.72 |
| July 2019 | $52.40 | $59.43 |
| June 2019 | $51.20 | $58.07 |
| May 2019 | $48.66 | $55.61 |
| April 2019 | $50.50 | $57.71 |
| March 2019 | $49.10 | $56.11 |
| February 2019 | $47.30 | $54.34 |
| January 2019 | $46.47 | $53.39 |
| December 2018 | $44.20 | $50.78 |
| November 2018 | $48.52 | $56.26 |
| October 2018 | $47.44 | $55.01 |
| September 2018 | $46.51 | $53.93 |
| August 2018 | $46.06 | $53.78 |
| July 2018 | $45.88 | $53.57 |
| June 2018 | $44.13 | $51.53 |
| May 2018 | $42.20 | $49.66 |
| April 2018 | $42.87 | $50.45 |
| March 2018 | $44.73 | $52.63 |
| February 2018 | $45.14 | $53.41 |
| January 2018 | $48.86 | $57.82 |
| December 2017 | $48.08 | $56.89 |
| November 2017 | $47.02 | $56.05 |
| October 2017 | $44.54 | $53.09 |
| September 2017 | $45.28 | $53.98 |
| August 2017 | $45.61 | $54.71 |
| July 2017 | $46.12 | $55.32 |
| June 2017 | $45.80 | $54.94 |
| May 2017 | $46.86 | $56.64 |
| April 2017 | $45.65 | $55.18 |
| March 2017 | $45.15 | $54.58 |
| February 2017 | $45.34 | $55.10 |
| January 2017 | $43.28 | $52.59 |
| December 2016 | $42.55 | $51.71 |
| November 2016 | $41.32 | $50.58 |
| October 2016 | $43.13 | $52.80 |
| September 2016 | $43.46 | $53.21 |
| August 2016 | $44.15 | $54.38 |
| July 2016 | $44.41 | $54.70 |
| June 2016 | $44.77 | $55.15 |
| May 2016 | $42.49 | $52.66 |
| April 2016 | $42.20 | $52.30 |
| March 2016 | $42.82 | $53.06 |
| February 2016 | $40.88 | $50.92 |
| January 2016 | $40.75 | $50.76 |
| December 2015 | $40.53 | $50.49 |
| November 2015 | $39.38 | $49.42 |
| October 2015 | $39.75 | $49.88 |
| September 2015 | $37.61 | $47.19 |
| August 2015 | $37.46 | $47.31 |
| July 2015 | $39.84 | $50.31 |
| June 2015 | $37.69 | $47.60 |
| May 2015 | $38.40 | $48.79 |
| April 2015 | $38.07 | $48.37 |
| March 2015 | $38.36 | $48.74 |
| February 2015 | $39.12 | $50.01 |
| January 2015 | $37.56 | $48.02 |
| December 2014 | $37.93 | $48.49 |
| November 2014 | $38.29 | $49.30 |
| October 2014 | $36.28 | $46.71 |
| September 2014 | $35.03 | $45.11 |
| August 2014 | $34.83 | $45.13 |
| July 2014 | $33.29 | $43.14 |
| June 2014 | $34.43 | $44.62 |
| May 2014 | $34.52 | $45.04 |
| April 2014 | $33.91 | $44.24 |
| March 2014 | $33 | $43.06 |
| February 2014 | $32.30 | $42.35 |
| January 2014 | $31.08 | $40.76 |
| December 2013 | $32.78 | $42.98 |
| November 2013 | $32.55 | $43.01 |
| October 2013 | $32.05 | $42.34 |
| September 2013 | $30.12 | $39.80 |
| August 2013 | $29.72 | $39.51 |
| July 2013 | $31.13 | $41.39 |
| June 2013 | $29.84 | $39.67 |
| May 2013 | $29.92 | $40.05 |
| April 2013 | $30.59 | $40.94 |
| March 2013 | $29.72 | $39.77 |
| February 2013 | $28.32 | $38.09 |
| January 2013 | $27.41 | $36.87 |
| December 2012 | $25.95 | $34.90 |
| November 2012 | $26.50 | $36.04 |
| October 2012 | $26.02 | $35.39 |
| September 2012 | $26.34 | $35.82 |
| August 2012 | $25.89 | $35.46 |
| July 2012 | $26.02 | $35.63 |
| June 2012 | $25.39 | $34.77 |
| May 2012 | $24.50 | $33.78 |
| April 2012 | $24.79 | $34.18 |
| March 2012 | $24.71 | $34.08 |
| February 2012 | $23.97 | $33.23 |
| January 2012 | $23.10 | $32.03 |
| December 2011 | $23.44 | $32.49 |
| November 2011 | $22.80 | $31.90 |
| October 2011 | $22.19 | $31.04 |
| September 2011 | $21.20 | $29.66 |
| August 2011 | $21.92 | $30.89 |
| July 2011 | $21.88 | $30.83 |
| June 2011 | $22.17 | $31.23 |
| May 2011 | $22.77 | $32.31 |
| April 2011 | $22.22 | $31.52 |
| March 2011 | $21.09 | $29.92 |
| February 2011 | $20.83 | $29.72 |
| January 2011 | $20.24 | $28.88 |
| December 2010 | $20.54 | $29.31 |
| November 2010 | $19.68 | $28.32 |
| October 2010 | $19.99 | $28.77 |
| September 2010 | $19.37 | $27.88 |
| August 2010 | $18.27 | $26.48 |
| July 2010 | $18.61 | $26.98 |
| June 2010 | $17.59 | $25.50 |
| May 2010 | $18.05 | $26.35 |
| April 2010 | $18.92 | $27.63 |
| March 2010 | $19.13 | $27.93 |
| February 2010 | $18.44 | $27.03 |
| January 2010 | $17.87 | $26.20 |
| December 2009 | $18.05 | $26.47 |
| November 2009 | $18.09 | $26.78 |
| October 2009 | $17.45 | $25.83 |
| September 2009 | $17.20 | $25.46 |
| August 2009 | $16.65 | $24.82 |
| July 2009 | $16.45 | $24.52 |
| June 2009 | $15.42 | $22.99 |
| May 2009 | $15.39 | $23.12 |
| April 2009 | $14.65 | $22 |
| March 2009 | $14.05 | $21.10 |
| February 2009 | $13.48 | $20.36 |
| January 2009 | $14.66 | $22.15 |
| December 2008 | $15.80 | $23.87 |
| November 2008 | $15.80 | $24.07 |
| October 2008 | $15.83 | $24.12 |
| September 2008 | $18.11 | $27.60 |
| August 2008 | $18.34 | $28.14 |
| July 2008 | $17.86 | $27.40 |
| June 2008 | $17.44 | $26.75 |
| May 2008 | $18.49 | $28.49 |
| April 2008 | $17.94 | $27.65 |
| March 2008 | $18.08 | $27.86 |
| February 2008 | $17.51 | $27.13 |
| January 2008 | $17.56 | $27.20 |
| December 2007 | $18.59 | $28.80 |
| November 2007 | $18.75 | $29.19 |
| October 2007 | $18.25 | $28.41 |
| September 2007 | $17.97 | $27.98 |
| August 2007 | $17.18 | $26.90 |
| July 2007 | $16.78 | $26.28 |
| June 2007 | $17.28 | $27.05 |
| May 2007 | $17.63 | $27.77 |
| April 2007 | $17.39 | $27.40 |
| March 2007 | $16.92 | $26.65 |
| February 2007 | $16.61 | $26.30 |
| January 2007 | $16.83 | $26.65 |
| December 2006 | $16.50 | $26.12 |
| November 2006 | $16.10 | $25.61 |
| October 2006 | $16.23 | $25.83 |
| September 2006 | $15.95 | $25.38 |
| August 2006 | $15.96 | $25.52 |
| July 2006 | $15.36 | $24.57 |
| June 2006 | $15.13 | $24.19 |
| May 2006 | $14.85 | $23.88 |
| April 2006 | $14.82 | $23.83 |
| March 2006 | $14.68 | $23.60 |
| February 2006 | $14.56 | $23.53 |
| January 2006 | $14.44 | $23.33 |
| December 2005 | $14.41 | $23.29 |
| November 2005 | $14.39 | $23.38 |
| October 2005 | $14.26 | $23.17 |
| September 2005 | $14.33 | $23.28 |
| August 2005 | $14.13 | $23.07 |
| July 2005 | $14.38 | $23.48 |
| June 2005 | $13.94 | $22.75 |
| May 2005 | $14.21 | $23.31 |
| April 2005 | $13.89 | $22.78 |
| March 2005 | $14.03 | $23.02 |
| February 2005 | $14.16 | $23.32 |
| January 2005 | $14.18 | $23.35 |
| December 2004 | $14.01 | $23.08 |
| November 2004 | $13.51 | $22.34 |
| October 2004 | $13.18 | $21.80 |
| September 2004 | $13.10 | $21.66 |
| August 2004 | $13.45 | $22.34 |
| July 2004 | $13.22 | $21.95 |
| June 2004 | $13.90 | $23.09 |
| May 2004 | $13.83 | $23.05 |
| April 2004 | $13.90 | $23.18 |
| March 2004 | $13.72 | $22.88 |
| February 2004 | $13.76 | $23.02 |
| January 2004 | $13.02 | $21.78 |
| December 2003 | $13.02 | $21.78 |
| November 2003 | $12.79 | $21.49 |
| October 2003 | $12.64 | $21.24 |
| September 2003 | $12.09 | $20.32 |
| August 2003 | $12.14 | $20.47 |
| July 2003 | $11.94 | $20.13 |
| June 2003 | $11.96 | $20.16 |
| May 2003 | $11.84 | $20.06 |
| April 2003 | $11.29 | $19.12 |
| March 2003 | $10.96 | $18.57 |
| February 2003 | $10.96 | $18.67 |
| January 2003 | $11.31 | $19.26 |
| December 2002 | $11.71 | $19.94 |
| November 2002 | $11.68 | $19.99 |
| October 2002 | $12.01 | $20.56 |
| September 2002 | $11.56 | $19.79 |
| August 2002 | $12.46 | $21.47 |
| July 2002 | $12.36 | $21.30 |
| June 2002 | $12.91 | $22.25 |
| May 2002 | $14.38 | $24.85 |
| April 2002 | $14.54 | $25.13 |
| March 2002 | $15.10 | $26.10 |
| February 2002 | $14.86 | $25.76 |
| January 2002 | $14.56 | $25.23 |
| December 2001 | $14.65 | $25.40 |
| November 2001 | $14.95 | $26 |
| October 2001 | $14.32 | $24.90 |
| September 2001 | $14.41 | $25.06 |
| August 2001 | $14.42 | $25.17 |
| July 2001 | $14.36 | $25.05 |
| June 2001 | $13.93 | $24.31 |
| May 2001 | $14.61 | $25.57 |
| April 2001 | $14.40 | $25.20 |
| March 2001 | $14.12 | $24.72 |
| February 2001 | $15.17 | $26.64 |
| January 2001 | $15.08 | $26.48 |
| December 2000 | $16.27 | $28.56 |
| November 2000 | $15.70 | $27.64 |
| October 2000 | $15.17 | $26.72 |
| September 2000 | $14.19 | $24.98 |
| August 2000 | $13.59 | $24.02 |
| July 2000 | $13.76 | $24.31 |
| June 2000 | $14.28 | $25.23 |
| May 2000 | $13.51 | $23.94 |
| April 2000 | $12.61 | $22.34 |
| March 2000 | $11.98 | $21.22 |
| February 2000 | $11.54 | $20.52 |
| January 2000 | $13.07 | $23.23 |
| December 1999 | $12.96 | $23.03 |
| November 1999 | $13.97 | $24.91 |
| October 1999 | $13.93 | $24.83 |
| September 1999 | $12.76 | $22.75 |
| August 1999 | $14.03 | $25.06 |
| July 1999 | $13.79 | $24.64 |
| June 1999 | $14.33 | $25.59 |
| May 1999 | $14.08 | $25.25 |
| April 1999 | $14.23 | $25.52 |
| March 1999 | $14.74 | $26.44 |
| February 1999 | $14.76 | $26.52 |
| January 1999 | $14.91 | $26.80 |
| December 1998 | $15.11 | $27.16 |
XLP
Price: $75.88
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.91%
Payout Ratio: 75.31%
Payout Ratio Range:
Dividend Per Share: 2.21 USD
Earnings Per Share: 2.93 USD
P/E Ratio: 25.16
Exchange: PCX
Volume: 7.4 million
Market Capitalization: 15.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 4.94%
DGR5: 4.39%
DGR10: 5.72%
DGR20: 8.24%