Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
80.55
+0.39 (0.49%)
At close: Aug 4, 2025, 4:00 PM
80.44
-0.11 (-0.14%)
After-hours: Aug 4, 2025, 8:00 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 81.45 | 81.98 | 81.09 | 81.96 | 81.41 | 0.59% | 10,709,893 |
| Jun 11, 2025 | 81.71 | 81.71 | 81.21 | 81.48 | 80.93 | -0.34% | 11,204,072 |
| Jun 10, 2025 | 81.59 | 81.95 | 81.45 | 81.76 | 81.21 | 0.22% | 12,364,877 |
| Jun 9, 2025 | 81.56 | 81.83 | 81.19 | 81.58 | 81.03 | -0.13% | 13,027,274 |
| Jun 6, 2025 | 81.81 | 81.95 | 81.43 | 81.69 | 81.14 | 0.32% | 10,949,080 |
| Jun 5, 2025 | 82.05 | 82.16 | 81.21 | 81.43 | 80.88 | -0.96% | 16,474,663 |
| Jun 4, 2025 | 82.82 | 82.84 | 82.15 | 82.22 | 81.67 | -0.70% | 10,804,140 |
| Jun 3, 2025 | 82.74 | 82.93 | 82.22 | 82.80 | 82.24 | -0.10% | 13,265,615 |
| Jun 2, 2025 | 82.59 | 82.89 | 82.06 | 82.88 | 82.32 | 0.06% | 15,827,853 |
| May 30, 2025 | 81.97 | 83.19 | 81.97 | 82.83 | 82.27 | 0.88% | 17,778,915 |
| May 29, 2025 | 81.81 | 82.16 | 81.40 | 82.11 | 81.56 | 0.40% | 13,321,550 |
| May 28, 2025 | 82.31 | 82.58 | 81.69 | 81.78 | 81.23 | -0.68% | 9,963,783 |
| May 27, 2025 | 81.90 | 82.39 | 81.72 | 82.34 | 81.79 | 0.91% | 14,433,855 |
| May 23, 2025 | 81.26 | 81.77 | 80.76 | 81.60 | 81.05 | 0.37% | 10,693,431 |
| May 22, 2025 | 81.57 | 81.74 | 80.97 | 81.30 | 80.75 | -0.42% | 11,871,595 |