Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
82.18
+0.95 (1.17%)
At close: Feb 21, 2025, 4:00 PM
82.08
-0.10 (-0.12%)
After-hours: Feb 21, 2025, 6:23 PM EST
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 81.23 | 82.25 | 80.98 | 82.18 | 82.18 | 1.17% | 18,203,257 |
| Feb 20, 2025 | 80.56 | 81.23 | 80.43 | 81.23 | 81.23 | -0.39% | 14,264,248 |
| Feb 19, 2025 | 81.09 | 81.58 | 80.89 | 81.55 | 81.55 | 0.80% | 6,450,823 |
| Feb 18, 2025 | 80.35 | 80.92 | 79.90 | 80.90 | 80.90 | 0.36% | 10,432,772 |
| Feb 14, 2025 | 81.38 | 81.43 | 80.59 | 80.61 | 80.61 | -0.99% | 10,470,433 |
| Feb 13, 2025 | 80.76 | 81.49 | 80.54 | 81.42 | 81.42 | 1.08% | 10,132,272 |
| Feb 12, 2025 | 79.92 | 80.65 | 79.87 | 80.55 | 80.55 | -0.07% | 10,564,124 |
| Feb 11, 2025 | 79.96 | 80.63 | 79.67 | 80.61 | 80.61 | 0.96% | 9,157,217 |
| Feb 10, 2025 | 79.56 | 79.85 | 79.06 | 79.84 | 79.84 | 0.62% | 7,949,646 |
| Feb 7, 2025 | 79.49 | 79.68 | 79.12 | 79.35 | 79.35 | -0.15% | 8,104,061 |
| Feb 6, 2025 | 80.15 | 80.17 | 79.22 | 79.47 | 79.47 | 0.46% | 9,846,348 |
| Feb 5, 2025 | 78.61 | 79.13 | 78.20 | 79.11 | 79.11 | 0.62% | 8,847,897 |
| Feb 4, 2025 | 79.02 | 79.10 | 78.30 | 78.62 | 78.62 | -0.84% | 9,307,813 |
| Feb 3, 2025 | 78.41 | 79.45 | 78.23 | 79.29 | 79.29 | 0.39% | 13,340,844 |
| Jan 31, 2025 | 79.03 | 79.57 | 78.93 | 78.98 | 78.98 | -0.94% | 10,269,003 |
| Jan 30, 2025 | 79.34 | 79.90 | 79.18 | 79.73 | 79.73 | 0.99% | 8,191,980 |
| Jan 29, 2025 | 78.88 | 79.30 | 78.81 | 78.95 | 78.95 | 0.24% | 10,195,399 |
| Jan 28, 2025 | 79.76 | 80.10 | 78.60 | 78.76 | 78.76 | -1.56% | 11,665,182 |
| Jan 27, 2025 | 78.69 | 80.16 | 78.68 | 80.01 | 80.01 | 2.71% | 17,519,904 |
| Jan 24, 2025 | 77.47 | 77.93 | 77.43 | 77.90 | 77.90 | 0.52% | 6,685,652 |
| Jan 23, 2025 | 77.11 | 77.53 | 76.80 | 77.50 | 77.50 | 0.36% | 7,562,459 |
| Jan 22, 2025 | 77.95 | 77.95 | 77.15 | 77.22 | 77.22 | -0.49% | 8,357,873 |
| Jan 21, 2025 | 77.39 | 77.90 | 77.31 | 77.60 | 77.60 | 0.47% | 8,849,489 |
| 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 |