Consumer Staples Select Sector SPDR Fund (XLP)

XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	80.25	80.80	80.17	80.55	80.55	0.47%	15,124,496
Jun 26, 2025	80.32	80.64	79.98	80.17	80.17	-0.09%	13,783,319
Jun 25, 2025	81.16	81.16	80.13	80.24	80.24	-1.34%	12,880,584
Jun 24, 2025	81.39	81.48	80.97	81.33	81.33	-0.09%	12,580,909
Jun 23, 2025	80.53	81.47	80.47	81.40	81.40	0.47%	17,771,427
Jun 20, 2025	80.73	81.24	80.61	81.02	80.47	0.73%	16,771,490
Jun 18, 2025	80.75	80.84	80.38	80.43	79.89	-0.12%	11,117,670
Jun 17, 2025	80.99	81.12	80.50	80.53	79.99	-0.85%	15,059,880
Jun 16, 2025	81.16	81.85	80.97	81.22	80.67	0.32%	12,728,292
Jun 13, 2025	81.71	82.16	80.77	80.96	80.41	-1.22%	15,635,127
Jun 12, 2025	81.45	81.98	81.09	81.96	81.41	0.59%	10,709,893
Jun 11, 2025	81.71	81.71	81.21	81.48	80.93	-0.34%	11,204,072
Jun 10, 2025	81.59	81.95	81.45	81.76	81.21	0.22%	12,364,877
Jun 9, 2025	81.56	81.83	81.19	81.58	81.03	-0.13%	13,027,274
Jun 6, 2025	81.81	81.95	81.43	81.69	81.14	0.32%	10,949,080
Jun 5, 2025	82.05	82.16	81.21	81.43	80.88	-0.96%	16,474,663
Jun 4, 2025	82.82	82.84	82.15	82.22	81.67	-0.70%	10,804,140
Jun 3, 2025	82.74	82.93	82.22	82.80	82.24	-0.10%	13,265,615
Jun 2, 2025	82.59	82.89	82.06	82.88	82.32	0.06%	15,827,853
May 30, 2025	81.97	83.19	81.97	82.83	82.27	0.88%	17,778,915
May 29, 2025	81.81	82.16	81.40	82.11	81.56	0.40%	13,321,550
May 28, 2025	82.31	82.58	81.69	81.78	81.23	-0.68%	9,963,783
May 27, 2025	81.90	82.39	81.72	82.34	81.79	0.91%	14,433,855
May 23, 2025	81.26	81.77	80.76	81.60	81.05	0.37%	10,693,431
May 22, 2025	81.57	81.74	80.97	81.30	80.75	-0.42%	11,871,595
May 21, 2025	82.20	82.33	81.51	81.64	81.09	-1.16%	10,989,173
May 20, 2025	82.27	82.84	82.27	82.60	82.04	0.35%	12,719,341
May 19, 2025	81.85	82.37	81.61	82.31	81.76	0.29%	13,601,498
May 16, 2025	81.22	82.07	81.10	82.07	81.52	1.15%	11,973,279
May 15, 2025	79.58	81.20	79.26	81.14	80.59	2.05%	13,370,219
May 14, 2025	79.80	79.91	79.36	79.51	78.97	-0.54%	10,351,984
May 13, 2025	80.76	80.88	79.65	79.94	79.40	-1.35%	13,148,718
May 12, 2025	80.97	81.23	80.34	81.03	80.48	0.15%	18,914,832
May 9, 2025	81.03	81.34	80.82	80.91	80.37	-0.58%	9,231,938
May 8, 2025	81.57	81.95	81.07	81.38	80.83	-0.12%	11,018,573
May 7, 2025	81.43	81.85	81.16	81.48	80.93	0.16%	10,474,918
May 6, 2025	81.33	81.63	80.97	81.35	80.80	-0.17%	10,506,349
May 5, 2025	81.58	81.68	81.00	81.49	80.94	-0.09%	10,236,311
May 2, 2025	81.58	81.86	81.21	81.56	81.01	0.54%	14,859,726
May 1, 2025	81.29	81.55	80.83	81.12	80.57	-0.87%	13,203,049
Apr 30, 2025	81.69	82.15	80.67	81.83	81.28	0.73%	10,566,124
Apr 29, 2025	80.23	81.30	79.79	81.24	80.69	0.83%	10,065,770
Apr 28, 2025	80.91	81.22	80.14	80.57	80.03	-0.33%	12,089,076
Apr 25, 2025	81.20	81.44	80.00	80.84	80.30	-0.26%	14,377,999
Apr 24, 2025	81.22	81.33	80.68	81.05	80.50	-0.88%	12,480,733
Apr 23, 2025	82.38	82.71	81.13	81.77	81.22	-0.57%	17,717,407
Apr 22, 2025	81.40	82.71	81.26	82.24	81.69	1.42%	11,258,792
Apr 21, 2025	81.94	82.03	80.20	81.09	80.54	-0.95%	13,804,386
Apr 17, 2025	80.51	82.26	80.39	81.87	81.32	2.13%	13,663,579
Apr 16, 2025	81.37	81.49	79.82	80.16	79.62	-1.07%	13,657,265

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.