Consumer Staples Select Sector SPDR Fund (XLP)

XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	77.56	78.30	77.16	78.18	78.18	0.93%	12,021,861
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
Sep 3, 2025	80.25	80.63	79.91	80.59	80.03	-0.07%	14,432,865
Sep 2, 2025	80.92	81.20	80.34	80.65	80.09	-0.16%	16,662,466
Aug 29, 2025	80.44	80.84	80.28	80.78	80.22	0.65%	15,675,910
Aug 28, 2025	80.82	80.87	80.02	80.26	79.71	-0.63%	14,505,184
Aug 27, 2025	80.44	80.80	80.35	80.77	80.21	0.30%	11,765,119
Aug 26, 2025	80.95	81.00	80.38	80.53	79.98	-0.65%	17,723,958
Aug 25, 2025	82.09	82.23	80.98	81.06	80.50	-1.71%	20,490,602
Aug 22, 2025	82.72	83.26	82.26	82.47	81.90	-	16,491,820
Aug 21, 2025	82.65	82.69	82.18	82.47	81.90	-0.90%	18,125,238
Aug 20, 2025	82.72	83.90	82.64	83.22	82.65	0.57%	24,836,104
Aug 19, 2025	82.07	82.88	82.05	82.75	82.18	1.03%	13,215,642
Aug 18, 2025	82.06	82.29	81.86	81.91	81.35	-0.13%	11,892,137
Aug 15, 2025	82.03	82.27	81.65	82.02	81.45	0.16%	12,217,688
Aug 14, 2025	82.35	82.40	81.83	81.89	81.33	-0.90%	12,826,594
Aug 13, 2025	82.19	82.80	81.93	82.63	82.06	-	17,683,928
Aug 12, 2025	82.52	82.70	82.26	82.63	82.06	0.27%	16,449,485
Aug 11, 2025	82.52	82.63	81.91	82.41	81.84	-0.08%	12,970,544
Aug 8, 2025	82.31	82.79	82.28	82.48	81.91	0.29%	14,135,205
Aug 7, 2025	81.76	82.36	81.49	82.24	81.67	0.76%	15,984,204
Aug 6, 2025	80.70	81.89	80.50	81.62	81.06	1.43%	16,043,362
Aug 5, 2025	80.51	80.91	80.35	80.47	79.92	-0.10%	15,062,926
Aug 4, 2025	80.06	80.70	80.06	80.55	80.00	0.49%	14,441,908
Aug 1, 2025	80.22	80.66	80.05	80.16	79.61	0.48%	28,529,253
Jul 31, 2025	79.90	80.56	79.65	79.78	79.23	-0.86%	18,339,871
Jul 30, 2025	81.23	81.49	80.25	80.47	79.92	-0.89%	16,485,524
Jul 29, 2025	80.80	81.43	80.37	81.19	80.63	0.66%	18,873,191

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.