Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
80.81
+0.91 (1.14%)
At close: Mar 27, 2025, 4:00 PM
80.80
-0.01 (-0.01%)
After-hours: Mar 27, 2025, 7:27 PM EST
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 80.13 | 80.97 | 80.07 | 80.81 | 80.81 | 1.14% | 9,241,691 |
| Mar 26, 2025 | 78.85 | 80.08 | 78.85 | 79.90 | 79.90 | 1.55% | 11,492,431 |
| Mar 25, 2025 | 79.26 | 79.37 | 78.43 | 78.68 | 78.68 | -0.91% | 12,703,416 |
| Mar 24, 2025 | 79.03 | 79.48 | 78.96 | 79.40 | 79.40 | 0.09% | 9,586,592 |
| Mar 21, 2025 | 79.30 | 79.53 | 78.99 | 79.33 | 78.91 | -0.04% | 11,926,213 |
| Mar 20, 2025 | 79.63 | 79.92 | 79.24 | 79.36 | 78.94 | -0.49% | 10,954,528 |
| Mar 19, 2025 | 79.57 | 79.83 | 79.14 | 79.75 | 79.33 | - | 12,042,918 |
| Mar 18, 2025 | 80.61 | 80.71 | 79.70 | 79.75 | 79.33 | -1.14% | 9,461,101 |
| Mar 17, 2025 | 79.65 | 80.91 | 79.58 | 80.67 | 80.25 | 1.46% | 12,470,284 |
| Mar 14, 2025 | 79.15 | 79.58 | 78.88 | 79.51 | 79.09 | 0.23% | 10,251,385 |
| Mar 13, 2025 | 79.80 | 80.12 | 79.18 | 79.33 | 78.91 | -0.46% | 18,077,739 |
| Mar 12, 2025 | 80.68 | 80.98 | 79.62 | 79.70 | 79.28 | -2.17% | 22,000,866 |
| Mar 11, 2025 | 82.51 | 82.58 | 81.41 | 81.47 | 81.04 | -1.46% | 27,913,657 |
| Mar 10, 2025 | 82.99 | 84.35 | 82.36 | 82.68 | 82.25 | -0.22% | 27,387,535 |
| Mar 7, 2025 | 82.06 | 83.43 | 82.04 | 82.86 | 82.43 | 0.33% | 19,631,090 |
| Mar 6, 2025 | 82.13 | 82.80 | 81.94 | 82.59 | 82.16 | 0.18% | 13,729,686 |
| Mar 5, 2025 | 81.94 | 82.75 | 81.81 | 82.44 | 82.01 | 0.41% | 13,772,977 |
| Mar 4, 2025 | 83.36 | 84.14 | 82.05 | 82.10 | 81.67 | -1.70% | 21,845,907 |
| Mar 3, 2025 | 82.68 | 83.82 | 82.68 | 83.52 | 83.08 | 0.53% | 18,918,891 |
| Feb 28, 2025 | 82.69 | 83.13 | 82.14 | 83.08 | 82.65 | 1.33% | 15,164,207 |
| Feb 27, 2025 | 81.64 | 82.43 | 81.62 | 81.99 | 81.56 | -0.01% | 16,614,021 |
| Feb 26, 2025 | 83.28 | 83.36 | 81.85 | 82.00 | 81.57 | -1.91% | 19,969,521 |
| Feb 25, 2025 | 82.69 | 83.88 | 82.69 | 83.60 | 83.16 | 1.42% | 18,197,969 |
| Feb 24, 2025 | 81.85 | 82.81 | 81.81 | 82.43 | 82.00 | 0.30% | 14,114,232 |
| Feb 21, 2025 | 81.23 | 82.25 | 80.98 | 82.18 | 81.75 | 1.17% | 18,203,257 |
| Feb 20, 2025 | 80.56 | 81.23 | 80.43 | 81.23 | 80.80 | -0.39% | 14,264,248 |
| Feb 19, 2025 | 81.09 | 81.58 | 80.89 | 81.55 | 81.12 | 0.80% | 6,450,823 |
| Feb 18, 2025 | 80.35 | 80.92 | 79.90 | 80.90 | 80.48 | 0.36% | 10,432,772 |
| Feb 14, 2025 | 81.38 | 81.43 | 80.59 | 80.61 | 80.19 | -0.99% | 10,470,433 |
| Feb 13, 2025 | 80.76 | 81.49 | 80.54 | 81.42 | 80.99 | 1.08% | 10,132,272 |
| Feb 12, 2025 | 79.92 | 80.65 | 79.87 | 80.55 | 80.13 | -0.07% | 10,564,124 |
| Feb 11, 2025 | 79.96 | 80.63 | 79.67 | 80.61 | 80.19 | 0.96% | 9,157,217 |
| Feb 10, 2025 | 79.56 | 79.85 | 79.06 | 79.84 | 79.42 | 0.62% | 7,949,646 |
| Feb 7, 2025 | 79.49 | 79.68 | 79.12 | 79.35 | 78.93 | -0.15% | 8,104,061 |
| Feb 6, 2025 | 80.15 | 80.17 | 79.22 | 79.47 | 79.05 | 0.46% | 9,846,348 |
| Feb 5, 2025 | 78.61 | 79.13 | 78.20 | 79.11 | 78.70 | 0.62% | 8,847,897 |
| Feb 4, 2025 | 79.02 | 79.10 | 78.30 | 78.62 | 78.21 | -0.84% | 9,307,813 |
| Feb 3, 2025 | 78.41 | 79.45 | 78.23 | 79.29 | 78.88 | 0.39% | 13,340,844 |
| Jan 31, 2025 | 79.03 | 79.57 | 78.93 | 78.98 | 78.57 | -0.94% | 10,269,003 |
| Jan 30, 2025 | 79.34 | 79.90 | 79.18 | 79.73 | 79.31 | 0.99% | 8,191,980 |
| Jan 29, 2025 | 78.88 | 79.30 | 78.81 | 78.95 | 78.54 | 0.24% | 10,195,399 |
| Jan 28, 2025 | 79.76 | 80.10 | 78.60 | 78.76 | 78.35 | -1.56% | 11,665,182 |
| Jan 27, 2025 | 78.69 | 80.16 | 78.68 | 80.01 | 79.59 | 2.71% | 17,519,904 |
| Jan 24, 2025 | 77.47 | 77.93 | 77.43 | 77.90 | 77.49 | 0.52% | 6,685,652 |
| Jan 23, 2025 | 77.11 | 77.53 | 76.80 | 77.50 | 77.09 | 0.36% | 7,562,459 |
| Jan 22, 2025 | 77.95 | 77.95 | 77.15 | 77.22 | 76.82 | -0.49% | 8,357,873 |
| Jan 21, 2025 | 77.39 | 77.90 | 77.31 | 77.60 | 77.19 | 0.47% | 8,849,489 |
| Jan 17, 2025 | 76.94 | 77.40 | 76.85 | 77.24 | 76.84 | 0.57% | 10,525,009 |
| Jan 16, 2025 | 76.08 | 76.88 | 75.81 | 76.80 | 76.40 | 0.75% | 11,223,395 |
| Jan 15, 2025 | 76.91 | 77.15 | 76.11 | 76.23 | 75.83 | -0.34% | 11,426,997 |