XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	81.81	81.95	81.47	81.54	-	0.14%	5,457,130
Jun 5, 2025	82.05	82.16	81.21	81.43	81.43	-0.96%	16,474,663
Jun 4, 2025	82.82	82.84	82.15	82.22	82.22	-0.70%	10,804,140
Jun 3, 2025	82.74	82.93	82.22	82.80	82.80	-0.10%	13,265,615
Jun 2, 2025	82.59	82.89	82.06	82.88	82.88	0.06%	15,827,853
May 30, 2025	81.97	83.19	81.97	82.83	82.83	0.88%	17,778,915
May 29, 2025	81.81	82.16	81.40	82.11	82.11	0.40%	13,321,550
May 28, 2025	82.31	82.58	81.69	81.78	81.78	-0.68%	9,963,783
May 27, 2025	81.90	82.39	81.72	82.34	82.34	0.91%	14,433,855
May 23, 2025	81.26	81.77	80.76	81.60	81.60	0.37%	10,693,431
May 22, 2025	81.57	81.74	80.97	81.30	81.30	-0.42%	11,871,595
May 21, 2025	82.20	82.33	81.51	81.64	81.64	-1.16%	10,989,173
May 20, 2025	82.27	82.84	82.27	82.60	82.60	0.35%	12,719,341
May 19, 2025	81.85	82.37	81.61	82.31	82.31	0.29%	13,601,498
May 16, 2025	81.22	82.07	81.10	82.07	82.07	1.15%	11,973,279
May 15, 2025	79.58	81.20	79.26	81.14	81.14	2.05%	13,370,219
May 14, 2025	79.80	79.91	79.36	79.51	79.51	-0.54%	10,351,984
May 13, 2025	80.76	80.88	79.65	79.94	79.94	-1.35%	13,148,718
May 12, 2025	80.97	81.23	80.34	81.03	81.03	0.15%	18,914,832
May 9, 2025	81.03	81.34	80.82	80.91	80.91	-0.58%	9,231,938
May 8, 2025	81.57	81.95	81.07	81.38	81.38	-0.12%	11,018,573
May 7, 2025	81.43	81.85	81.16	81.48	81.48	0.16%	10,474,918
May 6, 2025	81.33	81.63	80.97	81.35	81.35	-0.17%	10,506,349
May 5, 2025	81.58	81.68	81.00	81.49	81.49	-0.09%	10,236,311
May 2, 2025	81.58	81.86	81.21	81.56	81.56	0.54%	14,859,726
May 1, 2025	81.29	81.55	80.83	81.12	81.12	-0.87%	13,203,049
Apr 30, 2025	81.69	82.15	80.67	81.83	81.83	0.73%	10,566,124
Apr 29, 2025	80.23	81.30	79.79	81.24	81.24	0.83%	10,065,770
Apr 28, 2025	80.91	81.22	80.14	80.57	80.57	-0.33%	12,089,076
Apr 25, 2025	81.20	81.44	80.00	80.84	80.84	-0.26%	14,377,999
Apr 24, 2025	81.22	81.33	80.68	81.05	81.05	-0.88%	12,480,733
Apr 23, 2025	82.38	82.71	81.13	81.77	81.77	-0.57%	17,717,407
Apr 22, 2025	81.40	82.71	81.26	82.24	82.24	1.42%	11,258,792
Apr 21, 2025	81.94	82.03	80.20	81.09	81.09	-0.95%	13,804,386
Apr 17, 2025	80.51	82.26	80.39	81.87	81.87	2.13%	13,663,579
Apr 16, 2025	81.37	81.49	79.82	80.16	80.16	-1.07%	13,657,265
Apr 15, 2025	81.84	81.94	80.98	81.03	81.03	-0.84%	8,920,479
Apr 14, 2025	80.69	82.05	80.33	81.72	81.72	1.71%	12,388,284
Apr 11, 2025	79.65	80.86	78.91	80.35	80.35	1.26%	19,009,838
Apr 10, 2025	79.30	80.15	77.98	79.35	79.35	0.05%	25,967,985
Apr 9, 2025	75.97	79.94	75.84	79.31	79.31	3.88%	39,358,896
Apr 8, 2025	78.71	78.98	75.61	76.35	76.35	-1.55%	26,842,515
Apr 7, 2025	76.60	79.38	76.16	77.55	77.55	-1.16%	45,133,946
Apr 4, 2025	81.58	82.04	78.46	78.46	78.46	-4.34%	35,619,546
Apr 3, 2025	81.75	82.82	81.35	82.02	82.02	0.58%	20,746,480
Apr 2, 2025	81.83	82.06	81.18	81.55	81.55	-0.29%	9,218,956
Apr 1, 2025	81.86	82.01	81.32	81.79	81.79	0.15%	11,201,251
Mar 31, 2025	80.53	81.92	80.53	81.67	81.67	1.57%	14,299,145
Mar 28, 2025	80.92	81.10	80.11	80.41	80.41	-0.49%	12,493,234
Mar 27, 2025	80.13	80.97	80.07	80.81	80.81	1.14%	9,253,349