XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	76.94	77.40	76.85	77.24	77.24	0.57%	10,525,009
Jan 16, 2025	76.08	76.88	75.81	76.80	76.80	0.75%	11,223,395
Jan 15, 2025	76.91	77.15	76.11	76.23	76.23	-0.34%	11,426,997
Jan 14, 2025	76.56	76.65	76.13	76.49	76.49	0.03%	7,763,782
Jan 13, 2025	76.40	76.66	76.06	76.47	76.47	0.17%	9,490,917
Jan 10, 2025	76.89	77.33	76.24	76.34	76.34	-1.34%	13,943,592
Jan 8, 2025	77.16	77.46	76.67	77.38	77.38	0.18%	9,277,400
Jan 7, 2025	77.71	78.16	77.13	77.24	77.24	-0.35%	11,113,102
Jan 6, 2025	78.42	78.44	77.42	77.51	77.51	-1.05%	9,275,738
Jan 3, 2025	78.52	78.70	78.05	78.33	78.33	-0.05%	6,991,939
Jan 2, 2025	78.78	79.14	78.11	78.37	78.37	-0.31%	9,322,777
Dec 31, 2024	78.53	78.86	78.16	78.61	78.61	0.31%	6,125,534
Dec 30, 2024	78.96	79.01	78.12	78.37	78.37	-1.17%	7,249,346
Dec 27, 2024	79.32	79.72	79.01	79.30	79.30	-0.49%	6,601,702
Dec 26, 2024	79.29	79.74	79.22	79.69	79.69	0.31%	4,253,678
Dec 24, 2024	78.85	79.49	78.74	79.44	79.44	0.66%	3,932,582
Dec 23, 2024	79.05	79.23	78.16	78.92	78.92	-1.28%	11,469,082
Dec 20, 2024	79.62	80.40	79.35	79.94	79.33	0.35%	11,035,441
Dec 19, 2024	80.16	80.56	79.66	79.66	79.06	-0.71%	15,778,368
Dec 18, 2024	81.16	81.43	80.21	80.23	79.62	-1.52%	17,222,965
Dec 17, 2024	81.44	81.89	81.34	81.47	80.85	-0.17%	8,536,085
Dec 16, 2024	82.07	82.48	81.59	81.61	80.99	-0.52%	6,495,048
Dec 13, 2024	82.09	82.52	81.63	82.04	81.42	-0.26%	8,154,345
Dec 12, 2024	82.53	82.62	82.12	82.25	81.63	0.29%	5,410,846
Dec 11, 2024	82.77	83.11	81.97	82.01	81.39	-0.76%	9,046,123
Dec 10, 2024	82.19	82.84	81.86	82.64	82.01	0.47%	8,497,222
Dec 9, 2024	82.50	82.88	82.03	82.25	81.63	-0.16%	11,613,987
Dec 6, 2024	82.81	83.29	82.38	82.38	81.76	-0.50%	7,180,678
Dec 5, 2024	82.55	82.95	82.33	82.79	82.16	0.40%	12,639,028
Dec 4, 2024	82.47	82.58	82.05	82.46	81.84	-0.28%	10,100,890
Dec 3, 2024	83.05	83.11	82.54	82.69	82.06	-0.52%	11,053,327
Dec 2, 2024	83.14	83.22	82.52	83.12	82.49	-0.12%	10,750,201
Nov 29, 2024	82.78	83.30	82.67	83.22	82.59	0.51%	4,982,425
Nov 27, 2024	83.00	83.24	82.65	82.80	82.17	0.21%	7,067,876
Nov 26, 2024	82.24	82.71	82.14	82.63	82.00	0.41%	6,973,969
Nov 25, 2024	82.38	82.63	82.04	82.29	81.67	0.55%	8,243,081
Nov 22, 2024	81.54	81.91	81.44	81.84	81.22	0.92%	7,703,875
Nov 21, 2024	80.31	81.18	80.09	81.09	80.48	1.08%	8,185,848
Nov 20, 2024	79.90	80.22	79.53	80.22	79.61	-0.51%	7,687,467
Nov 19, 2024	80.73	80.89	80.14	80.63	80.02	0.14%	8,021,124
Nov 18, 2024	80.14	80.67	80.05	80.52	79.91	0.70%	8,748,018
Nov 15, 2024	80.60	80.66	79.92	79.96	79.35	-0.88%	11,370,350
Nov 14, 2024	80.67	81.14	80.61	80.67	80.06	-0.25%	7,572,248
Nov 13, 2024	80.64	80.95	80.40	80.87	80.26	0.30%	6,781,631
Nov 12, 2024	80.84	80.95	80.49	80.63	80.02	0.11%	13,518,013
Nov 11, 2024	80.71	81.45	80.48	80.54	79.93	-0.35%	9,273,831
Nov 8, 2024	79.86	81.02	79.85	80.82	80.21	1.21%	11,530,460
Nov 7, 2024	79.73	80.31	79.67	79.85	79.25	0.36%	17,598,133
Nov 6, 2024	81.09	81.21	79.36	79.56	78.96	-1.63%	18,488,140
Nov 5, 2024	80.17	80.88	80.02	80.88	80.27	0.63%	5,304,792
Nov 4, 2024	80.27	80.61	80.15	80.37	79.76	0.27%	6,958,887
Nov 1, 2024	80.38	80.45	80.05	80.15	79.54	0.04%	7,916,072
Oct 31, 2024	80.08	80.59	79.96	80.12	79.51	-0.20%	10,905,343
Oct 30, 2024	80.30	80.54	80.05	80.28	79.67	-0.16%	8,504,824
Oct 29, 2024	80.83	81.04	80.37	80.41	79.80	-0.99%	9,460,034
Oct 28, 2024	81.38	81.56	81.17	81.21	80.60	0.19%	5,714,219
Oct 25, 2024	81.74	81.87	80.99	81.06	80.45	-0.83%	6,546,951
Oct 24, 2024	81.83	82.00	81.50	81.74	81.12	-0.13%	6,211,540
Oct 23, 2024	81.60	81.97	81.44	81.85	81.23	-0.20%	6,926,484
Oct 22, 2024	81.43	82.11	81.35	82.01	81.39	0.56%	8,912,400
Oct 21, 2024	82.21	82.39	81.47	81.55	80.93	-0.84%	8,704,757
Oct 18, 2024	81.88	82.27	81.64	82.24	81.62	0.22%	8,314,283
Oct 17, 2024	82.54	82.65	81.84	82.06	81.44	-0.45%	7,716,454
Oct 16, 2024	82.21	82.54	82.02	82.43	81.81	-0.07%	7,720,320
Oct 15, 2024	82.08	83.19	82.08	82.49	81.87	0.63%	11,287,728
Oct 14, 2024	81.60	82.01	81.47	81.97	81.35	0.40%	6,263,018
Oct 11, 2024	81.47	81.72	81.11	81.64	81.02	0.55%	8,741,496
Oct 10, 2024	81.53	81.70	80.99	81.19	80.58	-0.44%	9,122,594
Oct 9, 2024	81.13	81.67	81.00	81.55	80.93	0.60%	9,276,307
Oct 8, 2024	80.69	81.16	80.48	81.06	80.45	0.50%	8,218,294
Oct 7, 2024	81.50	81.50	80.56	80.66	80.05	-0.99%	9,270,847
Oct 4, 2024	81.07	81.57	80.95	81.47	80.85	0.33%	12,463,650
Oct 3, 2024	81.69	81.81	81.06	81.20	80.59	-1.00%	11,507,911
Oct 2, 2024	82.50	82.51	81.86	82.02	81.40	-0.85%	10,788,340
Oct 1, 2024	83.03	83.14	82.47	82.72	82.09	-0.34%	15,725,753
Sep 30, 2024	83.32	83.48	82.68	83.00	82.37	-0.02%	8,469,070
Sep 27, 2024	82.98	83.50	82.88	83.02	82.39	0.18%	6,432,719
Sep 26, 2024	82.53	83.25	82.53	82.87	82.24	0.23%	8,565,679
Sep 25, 2024	83.18	83.26	82.56	82.68	82.05	-0.25%	6,101,052
Sep 24, 2024	82.98	83.28	82.69	82.89	82.26	-0.24%	8,985,209
Sep 23, 2024	82.44	83.36	82.38	83.09	82.46	0.05%	11,985,864
Sep 20, 2024	82.57	83.11	82.43	83.05	81.99	0.48%	12,719,152
Sep 19, 2024	83.36	83.37	82.52	82.65	81.59	-0.59%	14,934,224
Sep 18, 2024	83.40	83.86	82.80	83.14	82.08	-0.38%	12,935,702
Sep 17, 2024	83.97	84.21	83.36	83.46	82.39	-0.95%	8,405,136
Sep 16, 2024	84.15	84.53	83.87	84.26	83.18	0.39%	7,794,845
Sep 13, 2024	83.40	84.00	83.22	83.93	82.86	0.71%	5,953,911
Sep 12, 2024	82.85	83.43	82.57	83.34	82.27	0.62%	8,659,169
Sep 11, 2024	83.31	83.37	82.08	82.83	81.77	-0.93%	14,556,518
Sep 10, 2024	83.51	84.00	83.39	83.61	82.54	-0.02%	14,002,525
Sep 9, 2024	83.00	83.79	82.86	83.63	82.56	0.77%	10,061,056
Sep 6, 2024	83.15	83.51	82.89	82.99	81.93	-0.20%	12,616,545
Sep 5, 2024	83.50	83.63	82.74	83.16	82.10	-0.38%	12,775,784
Sep 4, 2024	82.94	83.54	82.86	83.48	82.41	0.47%	19,062,733
Sep 3, 2024	82.53	83.37	82.43	83.09	82.03	0.70%	15,503,706
Aug 30, 2024	82.02	82.58	81.80	82.51	81.46	0.79%	8,884,816
Aug 29, 2024	82.17	82.17	81.69	81.86	80.81	-0.50%	6,343,811
Aug 28, 2024	82.64	82.75	81.96	82.27	81.22	-0.42%	6,666,785
Aug 27, 2024	82.54	82.77	82.31	82.62	81.56	0.24%	5,674,632
Aug 26, 2024	81.93	82.59	81.92	82.42	81.37	0.71%	7,270,790