State Street Consumer Staples Select Sector SPDR ETF (XLP)

XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	86.85	88.09	86.70	87.94	87.94	1.17%	29,529,923
Feb 5, 2026	87.58	87.64	86.47	86.92	86.92	-0.08%	38,667,222
Feb 4, 2026	86.32	87.35	86.22	86.99	86.99	1.30%	33,723,465
Feb 3, 2026	84.12	86.34	84.06	85.87	85.87	1.62%	33,015,186
Feb 2, 2026	83.76	84.66	83.29	84.50	84.50	1.19%	25,982,276
Jan 30, 2026	82.18	83.51	82.03	83.51	83.51	1.68%	18,134,244
Jan 29, 2026	82.36	82.85	82.01	82.13	82.13	-0.23%	18,636,444
Jan 28, 2026	83.00	83.40	81.95	82.32	82.32	-1.01%	16,269,272
Jan 27, 2026	82.76	83.24	82.45	83.16	83.16	0.46%	13,484,984
Jan 26, 2026	83.05	83.33	82.64	82.78	82.78	-0.16%	13,131,202
Jan 23, 2026	82.38	82.94	82.31	82.91	82.91	0.78%	20,153,490
Jan 22, 2026	82.34	82.57	82.05	82.27	82.27	-0.21%	15,751,268
Jan 21, 2026	82.17	82.57	81.66	82.44	82.44	0.10%	23,008,225
Jan 20, 2026	81.95	82.56	81.45	82.36	82.36	0.30%	19,840,957
Jan 16, 2026	82.15	82.28	81.72	82.11	82.11	-0.32%	23,723,139
Jan 15, 2026	82.10	82.51	81.85	82.37	82.37	0.17%	29,110,985
Jan 14, 2026	81.08	82.35	81.05	82.23	82.23	1.38%	32,486,464
Jan 13, 2026	80.21	81.19	80.21	81.11	81.11	1.16%	25,936,690
Jan 12, 2026	79.53	80.27	79.26	80.18	80.18	1.17%	26,292,737
Jan 9, 2026	78.43	79.34	78.37	79.25	79.25	1.03%	18,187,181
Jan 8, 2026	76.61	78.73	76.51	78.44	78.44	2.38%	26,162,799
Jan 7, 2026	77.56	77.69	76.60	76.62	76.62	-1.10%	18,976,002
Jan 6, 2026	77.34	77.69	77.14	77.47	77.47	0.16%	16,619,685
Jan 5, 2026	77.56	77.57	76.76	77.35	77.35	-0.44%	23,429,379
Jan 2, 2026	77.71	77.97	77.30	77.69	77.69	0.01%	15,968,651
Dec 31, 2025	77.99	78.12	77.67	77.68	77.68	-0.60%	5,872,235
Dec 30, 2025	78.10	78.33	78.04	78.15	78.15	-0.17%	5,610,878
Dec 29, 2025	78.17	78.48	78.17	78.28	78.28	0.06%	9,242,522
Dec 26, 2025	78.04	78.41	77.97	78.23	78.23	0.14%	8,761,343
Dec 24, 2025	77.55	78.19	77.55	78.12	78.12	0.79%	4,697,107
Dec 23, 2025	77.81	77.82	77.38	77.51	77.51	-0.48%	7,638,467
Dec 22, 2025	77.97	78.20	77.73	77.88	77.88	-1.14%	10,983,567
Dec 19, 2025	79.12	79.16	78.76	78.78	78.15	-0.52%	13,142,419
Dec 18, 2025	79.33	79.82	79.14	79.19	78.56	-0.58%	12,117,088
Dec 17, 2025	79.39	79.88	79.35	79.65	79.02	0.47%	14,268,442
Dec 16, 2025	79.79	79.97	79.10	79.28	78.65	-0.45%	13,055,385
Dec 15, 2025	79.63	79.91	79.32	79.64	79.01	0.28%	14,499,582
Dec 12, 2025	78.93	79.46	78.80	79.42	78.79	0.79%	14,506,876
Dec 11, 2025	78.41	79.07	78.40	78.80	78.17	0.74%	13,753,779
Dec 10, 2025	78.19	78.38	77.93	78.22	77.60	0.29%	13,945,597
Dec 9, 2025	77.98	78.22	77.65	77.99	77.37	0.23%	14,040,458
Dec 8, 2025	78.31	78.32	77.68	77.81	77.19	-0.83%	14,602,007
Dec 5, 2025	78.40	78.99	78.23	78.46	77.84	0.01%	13,343,343
Dec 4, 2025	78.69	78.91	78.01	78.45	77.83	-0.48%	14,269,769
Dec 3, 2025	78.93	79.55	78.74	78.83	78.20	0.08%	16,833,228
Dec 2, 2025	79.05	79.05	78.17	78.77	78.14	-0.66%	20,550,952
Dec 1, 2025	79.26	79.53	79.04	79.29	78.66	-0.10%	16,939,933
Nov 28, 2025	78.80	79.39	78.80	79.37	78.74	0.58%	8,914,348
Nov 26, 2025	78.06	79.11	78.06	78.91	78.28	1.09%	13,275,355
Nov 25, 2025	77.20	78.09	77.20	78.06	77.44	1.38%	18,586,456

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.