The Consumer Staples Select Sector SPDR® Fund (XLP)

XLP
🏛️ 墨西哥 →
1,446.00
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,573.00 1,585.00 1,573.00 1,585.00 0.0M
2021-12-30 1,572.15 1,578.99 1,572.15 1,578.99 0.0M
2021-12-29 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2021-12-28 1,575.22 1,575.22 1,575.22 1,575.22 0.0M
2021-12-23 1,587.50 1,587.50 1,553.50 1,553.85 0.0M
2021-12-21 1,554.00 1,554.00 1,554.00 1,554.00 0.0M
2021-12-16 1,620.20 1,620.20 1,589.50 1,612.79 0.0M
2021-12-14 1,600.19 1,600.19 1,600.19 1,600.19 0.0M
2021-12-13 1,560.00 1,576.77 1,560.00 1,576.77 0.0M
2021-12-09 1,530.70 1,530.70 1,528.00 1,528.00 0.0M
2021-12-08 1,514.00 1,514.00 1,514.00 1,514.00 0.0M
2021-12-07 1,538.00 1,538.00 1,537.00 1,537.00 0.0M
2021-12-02 1,510.00 1,515.00 1,510.00 1,511.00 0.0M
2021-12-01 1,515.00 1,515.00 1,510.00 1,510.00 0.0M
2021-11-30 1,530.00 1,530.00 1,520.00 1,520.00 0.0M
2021-11-19 1,505.00 1,505.00 1,505.00 1,505.00 0.0M
2021-11-18 1,494.90 1,494.90 1,494.90 1,494.90 0.0M
2021-11-17 1,502.00 1,502.00 1,498.00 1,498.00 0.0M
2021-11-16 1,485.99 1,485.99 1,485.99 1,485.99 0.0M
2021-11-11 1,485.00 1,485.00 1,485.00 1,485.00 0.0M
2021-11-09 1,498.59 1,498.59 1,475.00 1,475.00 0.0M
2021-11-05 1,486.00 1,499.39 1,485.90 1,499.39 0.0M
2021-11-04 1,492.00 1,492.00 1,492.00 1,492.00 0.0M
2021-11-03 1,487.51 1,487.51 1,487.51 1,487.51 0.0M
2021-10-29 1,464.00 1,469.00 1,464.00 1,465.00 0.0M
2021-10-27 1,440.00 1,440.00 1,426.31 1,426.31 0.0M
2021-10-26 1,370.55 1,444.20 1,370.55 1,444.20 0.0M
2021-10-25 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2021-10-14 1,454.00 1,454.00 1,454.00 1,454.00 0.0M
2021-10-12 1,467.00 1,467.00 1,467.00 1,467.00 0.0M
2021-10-08 1,467.00 1,467.00 1,467.00 1,467.00 0.0M
2021-10-07 1,455.55 1,455.55 1,455.55 1,455.55 0.0M
2021-10-04 1,405.00 1,405.00 1,405.00 1,405.00 0.0M
2021-09-27 1,426.00 1,426.00 1,426.00 1,426.00 0.0M
2021-09-14 1,426.00 1,426.00 1,426.00 1,426.00 0.0M
2021-09-13 1,427.00 1,427.00 1,427.00 1,427.00 0.0M
2021-09-10 1,438.82 1,438.82 1,431.00 1,433.50 0.0M
2021-09-08 1,443.50 1,443.50 1,443.50 1,443.50 0.0M
2021-09-07 1,440.00 1,450.00 1,437.60 1,438.00 0.0M
2021-09-03 1,448.00 1,448.00 1,448.00 1,448.00 0.0M
2021-09-02 1,459.99 1,459.99 1,456.27 1,457.00 0.0M
2021-08-31 1,447.00 1,447.00 1,447.00 1,447.00 0.0M
2021-08-30 1,446.50 1,446.50 1,446.50 1,446.50 0.0M
2021-08-27 1,454.00 1,454.00 1,454.00 1,454.00 0.0M
2021-08-25 1,457.51 1,457.51 1,457.51 1,457.51 0.0M
2021-08-24 1,458.62 1,463.66 1,458.62 1,463.66 0.0M
2021-08-19 1,458.63 1,459.56 1,458.63 1,459.00 0.0M
2021-08-18 1,453.74 1,458.29 1,450.64 1,450.64 0.0M
2021-08-17 1,454.56 1,457.78 1,450.00 1,457.78 0.0M
2021-08-16 1,443.00 1,443.00 1,443.00 1,443.00 0.0M
2021-08-13 1,429.96 1,437.68 1,429.96 1,437.68 0.0M
2021-08-12 1,430.00 1,461.00 1,430.00 1,444.29 0.0M
2021-08-11 1,437.17 1,437.17 1,433.00 1,433.00 0.0M
2021-08-10 1,436.00 1,441.13 1,436.00 1,437.00 0.0M
2021-08-06 1,425.30 1,425.30 1,425.30 1,425.30 0.0M
2021-08-05 1,415.00 1,415.00 1,408.00 1,408.00 0.0M
2021-08-04 1,410.00 1,410.00 1,410.00 1,410.00 0.0M
2021-08-03 1,415.00 1,415.00 1,415.00 1,415.00 0.0M
2021-07-28 1,421.00 1,421.00 1,414.10 1,414.10 0.0M
2021-07-27 1,431.70 1,431.70 1,431.70 1,431.70 0.0M
2021-07-26 1,428.00 1,428.00 1,428.00 1,428.00 0.0M
2021-07-23 1,422.00 1,422.00 1,422.00 1,422.00 0.0M
2021-07-22 1,422.00 1,422.00 1,422.00 1,422.00 0.0M
2021-07-21 1,417.30 1,429.55 1,417.30 1,429.55 0.0M
2021-07-20 1,431.80 1,434.08 1,431.80 1,434.08 0.0M
2021-07-19 1,410.00 1,411.12 1,410.00 1,411.12 0.0M
2021-07-16 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2021-07-14 1,398.00 1,404.15 1,398.00 1,404.15 0.0M
2021-07-13 1,407.00 1,407.00 1,407.00 1,407.00 0.0M
2021-07-07 1,403.62 1,403.62 1,397.36 1,397.40 0.0M
2021-07-06 1,385.00 1,400.00 1,385.00 1,400.00 0.0M
2021-07-02 1,395.00 1,395.00 1,395.00 1,395.00 0.0M
2021-07-01 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2021-06-30 1,392.03 1,392.03 1,389.00 1,389.00 0.0M
2021-06-28 1,391.00 1,391.00 1,391.00 1,391.00 0.0M
2021-06-24 1,405.00 1,405.00 1,373.80 1,373.96 0.0M
2021-06-23 1,410.00 1,410.00 1,405.00 1,405.00 0.0M
2021-06-22 1,413.72 1,413.72 1,410.09 1,410.09 0.0M
2021-06-21 1,409.55 1,417.50 1,409.55 1,415.80 0.0M
2021-06-17 1,417.00 1,417.00 1,417.00 1,417.00 0.0M
2021-06-16 1,420.14 1,421.00 1,419.53 1,419.53 0.0M
2021-06-15 1,417.41 1,418.34 1,417.41 1,418.34 0.0M
2021-06-14 1,400.01 1,409.45 1,400.01 1,409.45 0.0M
2021-06-11 1,398.22 1,398.71 1,398.22 1,398.71 0.0M
2021-06-10 1,397.79 1,397.79 1,395.00 1,395.00 0.0M
2021-06-09 1,389.19 1,394.00 1,389.19 1,394.00 0.0M
2021-06-08 1,422.00 1,422.00 1,401.00 1,401.00 0.0M
2021-06-07 1,418.00 1,418.00 1,418.00 1,418.00 0.0M
2021-06-01 1,415.00 1,416.99 1,400.01 1,416.99 0.0M
2021-05-28 1,415.00 1,415.00 1,410.40 1,410.40 0.0M
2021-05-27 1,426.00 1,426.00 1,426.00 1,426.00 0.0M
2021-05-26 1,415.15 1,419.00 1,415.15 1,419.00 0.0M
2021-05-25 1,411.90 1,420.65 1,411.90 1,420.65 0.0M
2021-05-24 1,417.64 1,417.64 1,416.46 1,416.46 0.0M
2021-05-21 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2021-05-19 1,393.00 1,393.00 1,393.00 1,393.00 0.0M
2021-05-18 1,407.00 1,407.00 1,400.00 1,404.79 0.0M
2021-05-17 1,408.00 1,424.09 1,401.00 1,407.00 0.0M
2021-05-14 1,410.00 1,415.00 1,400.01 1,406.00 0.0M
2021-05-13 1,415.00 1,415.00 1,405.70 1,405.70 0.0M
2021-05-12 1,415.00 1,415.00 1,405.69 1,405.69 0.0M
2021-05-11 1,400.00 1,406.67 1,400.00 1,405.00 0.0M
2021-05-10 1,423.00 1,423.00 1,423.00 1,423.00 0.0M
2021-05-07 1,418.99 1,418.99 1,403.10 1,403.10 0.0M
2021-05-06 1,422.84 1,429.99 1,419.00 1,419.00 0.0M
2021-05-04 1,412.00 1,412.00 1,407.00 1,412.00 0.0M
2021-05-03 1,418.15 1,419.00 1,418.15 1,419.00 0.0M
2021-04-29 1,387.66 1,403.00 1,387.66 1,396.60 0.0M
2021-04-28 1,373.00 1,399.99 1,370.00 1,370.00 0.0M
2021-04-27 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2021-04-26 1,370.40 1,370.40 1,368.60 1,369.80 0.0M
2021-04-22 1,390.11 1,395.00 1,383.16 1,390.00 0.0M
2021-04-21 1,397.10 1,397.10 1,397.10 1,397.10 0.0M
2021-04-20 1,400.00 1,400.00 1,385.00 1,395.60 0.0M
2021-04-19 1,385.00 1,400.00 1,385.00 1,400.00 0.0M
2021-04-15 1,400.00 1,400.00 1,378.00 1,385.00 0.0M
2021-04-13 1,390.00 1,390.00 1,358.01 1,358.01 0.0M
2021-04-12 1,388.00 1,389.00 1,388.00 1,389.00 0.0M
2021-04-09 1,390.00 1,390.00 1,385.00 1,385.00 0.0M
2021-04-08 1,385.69 1,385.69 1,384.00 1,384.00 0.0M
2021-04-07 1,394.42 1,396.99 1,394.42 1,396.99 0.0M
2021-04-06 1,391.32 1,393.30 1,391.32 1,393.30 0.0M
2021-04-05 1,397.13 1,399.00 1,397.13 1,398.10 0.0M
2021-03-31 1,399.70 1,405.00 1,396.53 1,396.53 0.0M
2021-03-30 1,413.00 1,413.00 1,413.00 1,413.00 0.0M
2021-03-29 1,423.60 1,427.10 1,416.80 1,416.80 0.0M
2021-03-26 1,386.01 1,401.20 1,385.60 1,401.20 0.0M
2021-03-25 1,389.11 1,397.17 1,388.00 1,389.40 0.0M
2021-03-24 1,390.50 1,394.92 1,390.50 1,394.92 0.2M
2021-03-22 1,372.00 1,374.00 1,372.00 1,374.00 0.0M
2021-03-19 1,352.64 1,352.64 1,352.64 1,352.64 0.0M
2021-03-18 1,370.20 1,370.20 1,347.00 1,359.00 0.0M
2021-03-12 1,353.94 1,374.00 1,353.94 1,374.00 0.0M
2021-03-11 1,367.00 1,370.36 1,363.00 1,370.36 0.0M
2021-03-10 1,380.00 1,384.00 1,377.02 1,377.02 0.0M
2021-03-09 1,400.15 1,400.15 1,380.00 1,385.01 0.0M
2021-03-08 1,383.73 1,402.00 1,383.73 1,400.15 0.0M
2021-03-05 1,360.00 1,375.00 1,357.55 1,375.00 0.0M
2021-03-04 1,340.00 1,348.51 1,330.00 1,330.00 0.0M
2021-03-03 1,333.23 1,343.00 1,329.40 1,340.00 0.0M
2021-03-02 1,325.75 1,335.00 1,324.00 1,324.00 0.0M
2021-03-01 1,349.95 1,349.95 1,320.01 1,327.00 0.0M
2021-02-26 1,336.80 1,350.00 1,316.65 1,350.00 0.0M
2021-02-25 1,351.78 1,351.78 1,342.45 1,342.45 0.1M
2021-02-24 1,335.00 1,335.00 1,332.12 1,332.12 0.0M
2021-02-23 1,350.00 1,350.00 1,336.41 1,336.41 0.0M
2021-02-22 1,340.00 1,341.96 1,340.00 1,341.95 0.0M
2021-02-19 1,350.00 1,350.00 1,338.00 1,338.00 0.0M
2021-02-18 1,328.62 1,352.21 1,328.62 1,341.00 0.0M
2021-02-17 1,331.94 1,331.94 1,331.94 1,331.94 0.0M
2021-02-16 1,328.33 1,328.33 1,323.48 1,323.48 0.0M
2021-02-12 1,310.00 1,310.00 1,305.97 1,308.30 0.0M
2021-02-10 1,320.20 1,321.06 1,319.40 1,319.40 0.0M
2021-02-09 1,328.17 1,328.17 1,325.00 1,325.00 0.0M
2021-02-08 1,322.25 1,322.38 1,322.00 1,322.38 0.0M
2021-02-04 1,325.00 1,330.00 1,325.00 1,330.00 0.0M
2021-02-03 1,298.73 1,298.73 1,298.73 1,298.73 0.0M
2021-02-02 1,303.35 1,303.35 1,303.35 1,303.35 0.0M
2021-01-29 1,308.85 1,319.77 1,308.85 1,319.03 0.0M
2021-01-28 1,332.60 1,332.60 1,322.00 1,322.00 0.0M
2021-01-27 1,336.95 1,336.95 1,329.76 1,329.76 0.0M
2021-01-26 1,317.16 1,323.00 1,317.16 1,321.00 0.0M
2021-01-25 1,309.19 1,322.00 1,309.19 1,322.00 0.0M
2021-01-21 1,285.80 1,287.45 1,283.70 1,287.45 0.0M
2021-01-20 1,280.88 1,280.88 1,275.68 1,276.70 0.4M
2021-01-19 1,288.91 1,288.91 1,284.70 1,285.83 0.0M
2021-01-15 1,302.50 1,302.50 1,297.00 1,300.99 0.0M
2021-01-14 1,312.00 1,312.00 1,301.49 1,303.04 0.0M
2021-01-13 1,311.87 1,358.00 1,297.94 1,322.00 0.0M
2021-01-12 1,320.00 1,320.00 1,313.00 1,313.00 0.0M
2021-01-11 1,335.73 1,335.73 1,328.97 1,328.97 0.0M
2021-01-08 1,327.69 1,333.16 1,327.69 1,333.16 0.0M
2021-01-07 1,328.00 1,328.00 1,327.00 1,327.80 0.0M
2021-01-06 1,321.35 1,321.35 1,315.00 1,315.00 0.0M
2021-01-05 1,329.00 1,329.00 1,329.00 1,329.00 0.0M
2021-01-04 1,319.91 1,325.00 1,319.91 1,325.00 0.0M