Consumer Staples Select Sector SPDR Fund (XLP)

XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	82.09	82.23	81.07	81.10	-	-1.66%	15,715,069
Aug 22, 2025	82.72	83.26	82.26	82.47	82.47	-	16,491,820
Aug 21, 2025	82.65	82.69	82.18	82.47	82.47	-0.90%	18,125,238
Aug 20, 2025	82.72	83.90	82.64	83.22	83.22	0.57%	24,836,104
Aug 19, 2025	82.07	82.88	82.05	82.75	82.75	1.03%	13,215,642
Aug 18, 2025	82.06	82.29	81.86	81.91	81.91	-0.13%	11,892,137
Aug 15, 2025	82.03	82.27	81.65	82.02	82.02	0.16%	12,217,688
Aug 14, 2025	82.35	82.40	81.83	81.89	81.89	-0.90%	12,826,594
Aug 13, 2025	82.19	82.80	81.93	82.63	82.63	-	17,683,928
Aug 12, 2025	82.52	82.70	82.26	82.63	82.63	0.27%	16,449,485
Aug 11, 2025	82.52	82.63	81.91	82.41	82.41	-0.08%	12,970,544
Aug 8, 2025	82.31	82.79	82.28	82.48	82.48	0.29%	14,135,205
Aug 7, 2025	81.76	82.36	81.49	82.24	82.24	0.76%	15,984,204
Aug 6, 2025	80.70	81.89	80.50	81.62	81.62	1.43%	16,043,362
Aug 5, 2025	80.51	80.91	80.35	80.47	80.47	-0.10%	15,062,926
Aug 4, 2025	80.06	80.70	80.06	80.55	80.55	0.49%	14,441,908
Aug 1, 2025	80.22	80.66	80.05	80.16	80.16	0.48%	28,529,253
Jul 31, 2025	79.90	80.56	79.65	79.78	79.78	-0.86%	18,339,871
Jul 30, 2025	81.23	81.49	80.25	80.47	80.47	-0.89%	16,485,524
Jul 29, 2025	80.80	81.43	80.37	81.19	81.19	0.66%	18,873,191
Jul 28, 2025	81.07	81.20	80.55	80.66	80.66	-1.03%	12,113,637
Jul 25, 2025	81.31	81.52	81.04	81.50	81.50	0.17%	9,284,882
Jul 24, 2025	81.72	81.81	81.30	81.36	81.36	-0.36%	11,462,589
Jul 23, 2025	81.65	81.86	81.39	81.65	81.65	0.04%	13,808,933
Jul 22, 2025	80.48	81.76	80.42	81.62	81.62	0.91%	20,413,838
Jul 21, 2025	80.96	81.32	80.79	80.88	80.88	-0.01%	13,431,006
Jul 18, 2025	81.15	81.49	80.79	80.89	80.89	-0.27%	12,754,977
Jul 17, 2025	80.66	81.16	80.47	81.11	81.11	0.95%	17,078,954
Jul 16, 2025	80.11	80.42	79.68	80.35	80.35	0.35%	15,633,732
Jul 15, 2025	80.70	80.85	80.06	80.07	80.07	-1.00%	17,681,618
Jul 14, 2025	80.83	80.93	80.28	80.88	80.88	0.09%	13,694,057
Jul 11, 2025	80.79	81.01	80.40	80.81	80.81	-0.37%	16,936,874
Jul 10, 2025	80.86	81.42	80.57	81.11	81.11	0.36%	16,688,358
Jul 9, 2025	81.46	81.55	80.37	80.82	80.82	-0.65%	22,179,049
Jul 8, 2025	81.79	81.91	81.28	81.35	81.35	-0.93%	15,712,843
Jul 7, 2025	82.10	82.16	81.68	82.11	82.11	-0.09%	14,365,327
Jul 3, 2025	82.27	82.33	81.78	82.18	82.18	-0.05%	10,898,436
Jul 2, 2025	81.92	82.27	81.54	82.22	82.22	0.29%	16,429,138
Jul 1, 2025	81.06	82.48	81.06	81.98	81.98	1.25%	23,302,243
Jun 30, 2025	80.51	81.12	80.39	80.97	80.97	0.52%	12,080,045
Jun 27, 2025	80.25	80.80	80.17	80.55	80.55	0.47%	15,135,260
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

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.