Skip to main content
logo
State Street Consumer Staples Select Sector SPDR ETF (XLP)
NYSEARCA: XLP · Real-Time Price · USD
78.12
+0.61 (0.79%)
At close: Dec 24, 2025, 1:00 PM EST
78.13
+0.01 (0.01%)
After-hours: Dec 24, 2025, 5:00 PM EST

XLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202577.5578.1977.5578.1278.120.79%4,390,860
Dec 23, 202577.8177.8277.3877.5177.51-0.48%7,518,603
Dec 22, 202577.9778.2077.7377.8877.88-1.14%10,983,567
Dec 19, 202579.1279.1678.7678.7878.15-0.52%13,142,419
Dec 18, 202579.3379.8279.1479.1978.56-0.58%12,117,088
Dec 17, 202579.3979.8879.3579.6579.020.47%14,268,442
Dec 16, 202579.7979.9779.1079.2878.65-0.45%13,055,385
Dec 15, 202579.6379.9179.3279.6479.010.28%14,499,582
Dec 12, 202578.9379.4678.8079.4278.790.79%14,506,876
Dec 11, 202578.4179.0778.4078.8078.170.74%13,753,779
Dec 10, 202578.1978.3877.9378.2277.600.29%13,945,597
Dec 9, 202577.9878.2277.6577.9977.370.23%14,040,458
Dec 8, 202578.3178.3277.6877.8177.19-0.83%14,602,007
Dec 5, 202578.4078.9978.2378.4677.840.01%13,343,343
Dec 4, 202578.6978.9178.0178.4577.83-0.48%14,269,769
Dec 3, 202578.9379.5578.7478.8378.200.08%16,833,228
Dec 2, 202579.0579.0578.1778.7778.14-0.66%20,550,952
Dec 1, 202579.2679.5379.0479.2978.66-0.10%16,939,933
Nov 28, 202578.8079.3978.8079.3778.740.58%8,914,348
Nov 26, 202578.0679.1178.0678.9178.281.09%13,275,355
Nov 25, 202577.2078.0977.2078.0677.441.38%18,586,456
Nov 24, 202577.8077.9376.9077.0076.39-1.16%17,869,356
Nov 21, 202577.3678.4077.2177.9077.281.09%22,215,981
Nov 20, 202576.7577.3876.7077.0676.450.72%21,590,433
Nov 19, 202576.9477.0776.2376.5175.90-0.77%15,122,081
Nov 18, 202576.9877.3876.6477.1076.490.43%16,840,253
Nov 17, 202577.2877.6076.7276.7776.16-0.63%13,887,065
Nov 14, 202577.3577.6176.7977.2676.65-0.08%13,138,247
Nov 13, 202577.3377.7977.1277.3276.70-15,370,846
Nov 12, 202577.4977.7377.3077.3276.70-0.14%10,978,191
Nov 11, 202576.6777.5476.6177.4376.811.31%19,801,244
Nov 10, 202576.4876.6175.9376.4375.82-0.37%16,805,857
Nov 7, 202576.1376.8575.8876.7176.101.47%16,959,500
Nov 6, 202575.7075.9375.1675.6075.00-0.45%15,452,191
Nov 5, 202575.9076.2175.5175.9475.34-0.07%15,782,850
Nov 4, 202576.0076.2075.5575.9975.390.41%18,147,048
Nov 3, 202576.1276.1875.4675.6875.08-0.79%16,185,549
Oct 31, 202576.1976.4975.8176.2875.67-0.29%14,658,320
Oct 30, 202576.6176.9576.4776.5075.89-0.10%17,364,757
Oct 29, 202577.8977.9076.4976.5875.97-2.36%19,894,132
Oct 28, 202578.9179.0078.4178.4377.81-1.00%8,927,477
Oct 27, 202579.3079.3378.8779.2278.590.16%13,984,710
Oct 24, 202579.8879.9079.0679.0978.46-0.33%12,735,872
Oct 23, 202579.8379.8679.0179.3578.72-0.49%10,809,866
Oct 22, 202579.4180.2578.9979.7479.110.57%13,294,716
Oct 21, 202579.8079.8579.0779.2978.66-0.46%17,471,383
Oct 20, 202579.9080.0179.5379.6679.03-0.09%13,002,573
Oct 17, 202579.0679.7879.0279.7379.101.33%13,984,288
Oct 16, 202579.4379.7578.4878.6878.05-0.69%13,599,959
Oct 15, 202579.0879.7278.9679.2378.600.18%9,111,212