Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
77.32
-0.11 (-0.14%)
At close: Nov 12, 2025, 4:00 PM EST
77.40
+0.08 (0.10%)
Pre-market: Nov 13, 2025, 8:00 AM EST
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 77.49 | 77.73 | 77.30 | 77.32 | 77.32 | -0.14% | 10,963,322 |
| 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% | 15,760,800 |
| 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 |
| Sep 24, 2025 | 78.33 | 78.83 | 78.20 | 78.52 | 78.52 | 0.22% | 10,634,176 |
| Sep 23, 2025 | 78.03 | 78.38 | 77.73 | 78.35 | 78.35 | 0.50% | 9,703,661 |
| Sep 22, 2025 | 78.54 | 78.60 | 77.91 | 77.96 | 77.96 | -1.79% | 11,993,741 |
| Sep 19, 2025 | 79.73 | 79.75 | 79.31 | 79.38 | 78.83 | -0.20% | 13,349,336 |
| Sep 18, 2025 | 79.71 | 80.02 | 79.53 | 79.54 | 78.99 | -0.87% | 21,046,133 |
| Sep 17, 2025 | 79.88 | 80.74 | 79.88 | 80.24 | 79.69 | 0.60% | 14,408,743 |
| Sep 16, 2025 | 79.53 | 79.94 | 79.35 | 79.76 | 79.21 | 0.45% | 16,171,003 |
| Sep 15, 2025 | 80.29 | 80.48 | 79.36 | 79.40 | 78.85 | -1.15% | 14,872,158 |
| Sep 12, 2025 | 80.45 | 80.64 | 80.12 | 80.32 | 79.77 | -0.34% | 10,261,118 |
| Sep 11, 2025 | 80.15 | 80.82 | 80.03 | 80.59 | 80.03 | 0.81% | 16,717,581 |
| Sep 10, 2025 | 80.39 | 80.54 | 79.54 | 79.94 | 79.39 | -0.98% | 19,041,981 |
| Sep 9, 2025 | 80.41 | 80.85 | 80.32 | 80.73 | 80.17 | 0.20% | 13,459,559 |
| Sep 8, 2025 | 80.78 | 80.79 | 80.04 | 80.57 | 80.01 | -0.37% | 18,019,778 |
| Sep 5, 2025 | 80.62 | 81.28 | 80.42 | 80.87 | 80.31 | 0.29% | 20,657,305 |
| Sep 4, 2025 | 80.75 | 81.05 | 80.44 | 80.64 | 80.08 | 0.06% | 12,717,550 |