Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
78.45
-0.38 (-0.48%)
At close: Dec 4, 2025, 4:00 PM EST
78.35
-0.10 (-0.13%)
Pre-market: Dec 5, 2025, 5:55 AM EST
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.69 | 78.91 | 78.01 | 78.45 | 78.45 | -0.48% | 14,268,365 |
| Dec 3, 2025 | 78.93 | 79.55 | 78.74 | 78.83 | 78.83 | 0.08% | 15,472,582 |
| Dec 2, 2025 | 79.05 | 79.05 | 78.17 | 78.77 | 78.77 | -0.66% | 20,035,700 |
| Dec 1, 2025 | 79.26 | 79.53 | 79.04 | 79.29 | 79.29 | -0.10% | 16,387,482 |
| Nov 28, 2025 | 78.80 | 79.39 | 78.80 | 79.37 | 79.37 | 0.58% | 8,896,164 |
| Nov 26, 2025 | 78.06 | 79.11 | 78.06 | 78.91 | 78.91 | 1.09% | 13,265,323 |
| Nov 25, 2025 | 77.20 | 78.09 | 77.20 | 78.06 | 78.06 | 1.38% | 18,525,316 |
| Nov 24, 2025 | 77.80 | 77.93 | 76.90 | 77.00 | 77.00 | -1.16% | 16,679,172 |
| Nov 21, 2025 | 77.36 | 78.40 | 77.21 | 77.90 | 77.90 | 1.09% | 22,153,121 |
| Nov 20, 2025 | 76.75 | 77.38 | 76.70 | 77.06 | 77.06 | 0.72% | 21,590,224 |
| Nov 19, 2025 | 76.94 | 77.07 | 76.23 | 76.51 | 76.51 | -0.77% | 15,122,081 |
| Nov 18, 2025 | 76.98 | 77.38 | 76.64 | 77.10 | 77.10 | 0.43% | 16,840,253 |
| Nov 17, 2025 | 77.28 | 77.60 | 76.72 | 76.77 | 76.77 | -0.63% | 13,887,065 |
| Nov 14, 2025 | 77.35 | 77.61 | 76.79 | 77.26 | 77.26 | -0.08% | 13,138,247 |
| Nov 13, 2025 | 77.33 | 77.79 | 77.12 | 77.32 | 77.32 | - | 15,370,846 |
| Nov 12, 2025 | 77.49 | 77.73 | 77.30 | 77.32 | 77.32 | -0.14% | 10,978,191 |
| Nov 11, 2025 | 76.67 | 77.54 | 76.61 | 77.43 | 77.43 | 1.31% | 19,801,244 |
| Nov 10, 2025 | 76.48 | 76.61 | 75.93 | 76.43 | 76.43 | -0.37% | 16,805,857 |
| Nov 7, 2025 | 76.13 | 76.85 | 75.88 | 76.71 | 76.71 | 1.47% | 16,959,500 |
| Nov 6, 2025 | 75.70 | 75.93 | 75.16 | 75.60 | 75.60 | -0.45% | 15,452,191 |
| Nov 5, 2025 | 75.90 | 76.21 | 75.51 | 75.94 | 75.94 | -0.07% | 15,782,850 |
| Nov 4, 2025 | 76.00 | 76.20 | 75.55 | 75.99 | 75.99 | 0.41% | 18,147,048 |
| Nov 3, 2025 | 76.12 | 76.18 | 75.46 | 75.68 | 75.68 | -0.79% | 16,185,549 |
| Oct 31, 2025 | 76.19 | 76.49 | 75.81 | 76.28 | 76.28 | -0.29% | 14,658,320 |
| Oct 30, 2025 | 76.61 | 76.95 | 76.47 | 76.50 | 76.50 | -0.10% | 17,364,757 |
| Oct 29, 2025 | 77.89 | 77.90 | 76.49 | 76.58 | 76.58 | -2.36% | 19,894,132 |
| Oct 28, 2025 | 78.91 | 79.00 | 78.41 | 78.43 | 78.43 | -1.00% | 8,927,477 |
| Oct 27, 2025 | 79.30 | 79.33 | 78.87 | 79.22 | 79.22 | 0.16% | 13,984,710 |
| Oct 24, 2025 | 79.88 | 79.90 | 79.06 | 79.09 | 79.09 | -0.33% | 12,735,872 |
| Oct 23, 2025 | 79.83 | 79.86 | 79.01 | 79.35 | 79.35 | -0.49% | 10,809,866 |
| Oct 22, 2025 | 79.41 | 80.25 | 78.99 | 79.74 | 79.74 | 0.57% | 13,294,716 |
| Oct 21, 2025 | 79.80 | 79.85 | 79.07 | 79.29 | 79.29 | -0.46% | 17,471,383 |
| Oct 20, 2025 | 79.90 | 80.01 | 79.53 | 79.66 | 79.66 | -0.09% | 13,002,573 |
| Oct 17, 2025 | 79.06 | 79.78 | 79.02 | 79.73 | 79.73 | 1.33% | 13,984,288 |
| Oct 16, 2025 | 79.43 | 79.75 | 78.48 | 78.68 | 78.68 | -0.69% | 13,599,959 |
| Oct 15, 2025 | 79.08 | 79.72 | 78.96 | 79.23 | 79.23 | 0.18% | 9,111,212 |
| Oct 14, 2025 | 77.92 | 79.13 | 77.79 | 79.09 | 79.09 | 1.61% | 12,884,079 |
| Oct 13, 2025 | 77.73 | 78.13 | 77.44 | 77.84 | 77.84 | -0.33% | 12,692,054 |
| Oct 10, 2025 | 78.30 | 78.77 | 78.10 | 78.10 | 78.10 | 0.08% | 20,763,544 |
| Oct 9, 2025 | 78.04 | 78.16 | 77.69 | 78.04 | 78.04 | 0.32% | 9,316,010 |
| Oct 8, 2025 | 78.12 | 78.13 | 77.66 | 77.79 | 77.79 | -0.50% | 9,503,197 |
| Oct 7, 2025 | 77.56 | 78.30 | 77.16 | 78.18 | 78.18 | 0.93% | 12,084,218 |
| Oct 6, 2025 | 77.86 | 77.92 | 77.38 | 77.46 | 77.46 | -0.73% | 10,739,977 |
| Oct 3, 2025 | 77.91 | 78.35 | 77.81 | 78.03 | 78.03 | 0.12% | 8,426,602 |
| Oct 2, 2025 | 77.91 | 78.20 | 77.75 | 77.94 | 77.94 | -0.40% | 8,422,275 |
| Oct 1, 2025 | 78.27 | 78.49 | 77.80 | 78.25 | 78.25 | -0.15% | 10,125,356 |
| Sep 30, 2025 | 78.01 | 78.54 | 77.95 | 78.37 | 78.37 | 0.33% | 12,306,195 |
| Sep 29, 2025 | 78.09 | 78.13 | 77.58 | 78.11 | 78.11 | 0.19% | 11,490,635 |
| Sep 26, 2025 | 77.69 | 78.01 | 77.49 | 77.96 | 77.96 | 0.24% | 11,548,183 |
| Sep 25, 2025 | 78.86 | 78.93 | 77.77 | 77.77 | 77.77 | -0.96% | 12,046,315 |