State Street Consumer Staples Select Sector SPDR ETF (XLP)
NYSEARCA: XLP · Real-Time Price · USD
81.51
+0.40 (0.49%)
At close: Mar 25, 2026, 4:00 PM EDT
81.38
-0.13 (-0.16%)
After-hours: Mar 25, 2026, 8:00 PM EDT
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 81.43 | 81.63 | 80.51 | 81.51 | 81.51 | 0.49% | 17,398,877 |
| Mar 24, 2026 | 80.80 | 82.03 | 80.63 | 81.11 | 81.11 | -0.09% | 14,552,780 |
| Mar 23, 2026 | 81.78 | 81.83 | 80.98 | 81.18 | 81.18 | -0.14% | 21,027,372 |
| Mar 20, 2026 | 82.11 | 82.31 | 81.06 | 81.29 | 80.84 | -0.83% | 20,895,845 |
| Mar 19, 2026 | 82.62 | 83.00 | 81.83 | 81.97 | 81.51 | -0.81% | 18,581,346 |
| Mar 18, 2026 | 84.01 | 84.03 | 82.60 | 82.64 | 82.18 | -2.43% | 19,412,677 |
| Mar 17, 2026 | 85.40 | 85.68 | 84.64 | 84.70 | 84.23 | -0.33% | 12,225,076 |
| Mar 16, 2026 | 85.21 | 85.46 | 84.82 | 84.98 | 84.50 | 0.28% | 12,882,773 |
| Mar 13, 2026 | 84.71 | 85.11 | 84.56 | 84.74 | 84.27 | 0.58% | 13,103,773 |
| Mar 12, 2026 | 83.92 | 84.97 | 83.69 | 84.25 | 83.78 | -0.40% | 17,862,062 |
| Mar 11, 2026 | 85.55 | 85.61 | 84.21 | 84.59 | 84.12 | -1.32% | 18,432,222 |
| Mar 10, 2026 | 85.69 | 86.49 | 85.16 | 85.72 | 85.24 | -0.29% | 18,864,878 |
| Mar 9, 2026 | 85.27 | 86.16 | 84.80 | 85.97 | 85.49 | 0.22% | 20,729,345 |
| Mar 6, 2026 | 84.92 | 85.85 | 84.62 | 85.78 | 85.30 | 0.43% | 25,859,667 |
| Mar 5, 2026 | 86.34 | 86.44 | 85.06 | 85.41 | 84.93 | -2.01% | 33,740,475 |
| Mar 4, 2026 | 87.81 | 87.96 | 86.93 | 87.16 | 86.67 | -0.66% | 22,736,397 |
| Mar 3, 2026 | 88.35 | 88.51 | 87.16 | 87.74 | 87.25 | -1.09% | 36,852,811 |
| Mar 2, 2026 | 89.44 | 89.79 | 88.69 | 88.71 | 88.21 | -1.44% | 27,606,671 |
| Feb 27, 2026 | 88.98 | 90.06 | 88.96 | 90.01 | 89.51 | 1.29% | 17,314,174 |
| Feb 26, 2026 | 89.26 | 89.64 | 88.59 | 88.86 | 88.36 | -0.17% | 15,925,873 |
| Feb 25, 2026 | 89.34 | 89.46 | 88.32 | 89.01 | 88.51 | -0.81% | 15,215,595 |
| Feb 24, 2026 | 88.96 | 89.78 | 88.76 | 89.74 | 89.24 | 0.87% | 20,363,994 |
| Feb 23, 2026 | 87.68 | 89.17 | 87.68 | 88.97 | 88.47 | 1.23% | 22,070,897 |
| Feb 20, 2026 | 87.67 | 87.95 | 87.18 | 87.89 | 87.40 | 0.25% | 17,909,420 |
| Feb 19, 2026 | 88.00 | 88.70 | 87.37 | 87.67 | 87.18 | -0.42% | 18,447,522 |
| Feb 18, 2026 | 87.93 | 88.52 | 87.62 | 88.04 | 87.55 | -0.18% | 20,422,247 |
| Feb 17, 2026 | 89.63 | 90.14 | 87.65 | 88.20 | 87.71 | -1.46% | 29,819,265 |
| Feb 13, 2026 | 89.05 | 90.00 | 88.62 | 89.51 | 89.01 | 0.34% | 25,649,732 |
| Feb 12, 2026 | 88.49 | 90.06 | 88.49 | 89.21 | 88.71 | 0.92% | 35,282,832 |
| Feb 11, 2026 | 86.99 | 88.71 | 86.73 | 88.40 | 87.91 | 1.43% | 25,588,303 |
| Feb 10, 2026 | 87.33 | 87.83 | 86.82 | 87.15 | 86.66 | -0.32% | 20,908,492 |
| Feb 9, 2026 | 87.91 | 88.22 | 86.88 | 87.43 | 86.94 | -0.58% | 21,853,933 |
| Feb 6, 2026 | 86.85 | 88.09 | 86.70 | 87.94 | 87.45 | 1.17% | 29,568,629 |
| Feb 5, 2026 | 87.58 | 87.64 | 86.47 | 86.92 | 86.43 | -0.08% | 38,772,869 |
| Feb 4, 2026 | 86.32 | 87.35 | 86.22 | 86.99 | 86.50 | 1.30% | 33,748,064 |
| Feb 3, 2026 | 84.12 | 86.34 | 84.06 | 85.87 | 85.39 | 1.62% | 33,052,470 |
| Feb 2, 2026 | 83.76 | 84.66 | 83.29 | 84.50 | 84.03 | 1.19% | 26,041,721 |
| Jan 30, 2026 | 82.18 | 83.51 | 82.03 | 83.51 | 83.04 | 1.68% | 18,175,076 |
| Jan 29, 2026 | 82.36 | 82.85 | 82.01 | 82.13 | 81.67 | -0.23% | 18,799,491 |
| Jan 28, 2026 | 83.00 | 83.40 | 81.95 | 82.32 | 81.86 | -1.01% | 16,303,217 |
| Jan 27, 2026 | 82.76 | 83.24 | 82.45 | 83.16 | 82.69 | 0.46% | 13,532,593 |
| Jan 26, 2026 | 83.05 | 83.33 | 82.64 | 82.78 | 82.32 | -0.16% | 13,187,976 |
| Jan 23, 2026 | 82.38 | 82.94 | 82.31 | 82.91 | 82.45 | 0.78% | 20,185,704 |
| Jan 22, 2026 | 82.34 | 82.57 | 82.05 | 82.27 | 81.81 | -0.21% | 15,777,449 |
| Jan 21, 2026 | 82.17 | 82.57 | 81.66 | 82.44 | 81.98 | 0.10% | 23,029,190 |
| Jan 20, 2026 | 81.95 | 82.56 | 81.45 | 82.36 | 81.90 | 0.30% | 19,888,992 |
| Jan 16, 2026 | 82.15 | 82.28 | 81.72 | 82.11 | 81.65 | -0.32% | 23,754,641 |
| Jan 15, 2026 | 82.10 | 82.51 | 81.85 | 82.37 | 81.91 | 0.17% | 29,123,675 |
| Jan 14, 2026 | 81.08 | 82.35 | 81.05 | 82.23 | 81.77 | 1.38% | 32,494,174 |
| Jan 13, 2026 | 80.21 | 81.19 | 80.21 | 81.11 | 80.66 | 1.16% | 26,284,160 |