XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	81.54	81.91	81.44	81.84	81.84	0.92%	7,703,875
Nov 21, 2024	80.31	81.18	80.09	81.09	81.09	1.08%	8,185,848
Nov 20, 2024	79.90	80.22	79.53	80.22	80.22	-0.51%	7,687,467
Nov 19, 2024	80.73	80.89	80.14	80.63	80.63	0.14%	8,021,124
Nov 18, 2024	80.14	80.67	80.05	80.52	80.52	0.70%	8,748,018
Nov 15, 2024	80.60	80.66	79.92	79.96	79.96	-0.88%	11,370,350
Nov 14, 2024	80.67	81.14	80.61	80.67	80.67	-0.25%	7,572,248
Nov 13, 2024	80.64	80.95	80.40	80.87	80.87	0.30%	6,781,631
Nov 12, 2024	80.84	80.95	80.49	80.63	80.63	0.11%	13,518,013
Nov 11, 2024	80.71	81.45	80.48	80.54	80.54	-0.35%	9,273,831
Nov 8, 2024	79.86	81.02	79.85	80.82	80.82	1.21%	11,530,460
Nov 7, 2024	79.73	80.31	79.67	79.85	79.85	0.36%	17,598,133
Nov 6, 2024	81.09	81.21	79.36	79.56	79.56	-1.63%	18,488,140
Nov 5, 2024	80.17	80.88	80.02	80.88	80.88	0.63%	5,304,792
Nov 4, 2024	80.27	80.61	80.15	80.37	80.37	0.27%	6,958,887
Nov 1, 2024	80.38	80.45	80.05	80.15	80.15	0.04%	7,916,072
Oct 31, 2024	80.08	80.59	79.96	80.12	80.12	-0.20%	10,905,343
Oct 30, 2024	80.30	80.54	80.05	80.28	80.28	-0.16%	8,504,824
Oct 29, 2024	80.83	81.04	80.37	80.41	80.41	-0.99%	9,460,034
Oct 28, 2024	81.38	81.56	81.17	81.21	81.21	0.19%	5,714,219
Oct 25, 2024	81.74	81.87	80.99	81.06	81.06	-0.83%	6,546,951
Oct 24, 2024	81.83	82.00	81.50	81.74	81.74	-0.13%	6,211,540
Oct 23, 2024	81.60	81.97	81.44	81.85	81.85	-0.20%	6,926,484
Oct 22, 2024	81.43	82.11	81.35	82.01	82.01	0.56%	8,912,400
Oct 21, 2024	82.21	82.39	81.47	81.55	81.55	-0.84%	8,704,757
Oct 18, 2024	81.88	82.27	81.64	82.24	82.24	0.22%	8,314,283
Oct 17, 2024	82.54	82.65	81.84	82.06	82.06	-0.45%	7,716,454
Oct 16, 2024	82.21	82.54	82.02	82.43	82.43	-0.07%	7,720,320
Oct 15, 2024	82.08	83.19	82.08	82.49	82.49	0.63%	11,287,728
Oct 14, 2024	81.60	82.01	81.47	81.97	81.97	0.40%	6,263,018
Oct 11, 2024	81.47	81.72	81.11	81.64	81.64	0.55%	8,741,496
Oct 10, 2024	81.53	81.70	80.99	81.19	81.19	-0.44%	9,122,594
Oct 9, 2024	81.13	81.67	81.00	81.55	81.55	0.60%	9,276,307
Oct 8, 2024	80.69	81.16	80.48	81.06	81.06	0.50%	8,218,294
Oct 7, 2024	81.50	81.50	80.56	80.66	80.66	-0.99%	9,270,847
Oct 4, 2024	81.07	81.57	80.95	81.47	81.47	0.33%	12,463,650
Oct 3, 2024	81.69	81.81	81.06	81.20	81.20	-1.00%	11,507,911
Oct 2, 2024	82.50	82.51	81.86	82.02	82.02	-0.85%	10,788,340
Oct 1, 2024	83.03	83.14	82.47	82.72	82.72	-0.34%	15,725,753
Sep 30, 2024	83.32	83.48	82.68	83.00	83.00	-0.02%	8,469,070
Sep 27, 2024	82.98	83.50	82.88	83.02	83.02	0.18%	6,432,719
Sep 26, 2024	82.53	83.25	82.53	82.87	82.87	0.23%	8,565,679
Sep 25, 2024	83.18	83.26	82.56	82.68	82.68	-0.25%	6,101,052
Sep 24, 2024	82.98	83.28	82.69	82.89	82.89	-0.24%	8,985,209
Sep 23, 2024	82.44	83.36	82.38	83.09	83.09	0.05%	11,985,864
Sep 20, 2024	82.57	83.11	82.43	83.05	82.61	0.48%	12,719,152
Sep 19, 2024	83.36	83.37	82.52	82.65	82.22	-0.59%	14,934,224
Sep 18, 2024	83.40	83.86	82.80	83.14	82.70	-0.38%	12,935,702
Sep 17, 2024	83.97	84.21	83.36	83.46	83.02	-0.95%	8,405,136
Sep 16, 2024	84.15	84.53	83.87	84.26	83.82	0.39%	7,794,845
Sep 13, 2024	83.40	84.00	83.22	83.93	83.49	0.71%	5,953,911
Sep 12, 2024	82.85	83.43	82.57	83.34	82.90	0.62%	8,659,169
Sep 11, 2024	83.31	83.37	82.08	82.83	82.40	-0.93%	14,556,518
Sep 10, 2024	83.51	84.00	83.39	83.61	83.17	-0.02%	14,002,525
Sep 9, 2024	83.00	83.79	82.86	83.63	83.19	0.77%	10,061,056
Sep 6, 2024	83.15	83.51	82.89	82.99	82.55	-0.20%	12,616,545
Sep 5, 2024	83.50	83.63	82.74	83.16	82.72	-0.38%	12,775,784
Sep 4, 2024	82.94	83.54	82.86	83.48	83.04	0.47%	19,062,733
Sep 3, 2024	82.53	83.37	82.43	83.09	82.65	0.70%	15,503,706
Aug 30, 2024	82.02	82.58	81.80	82.51	82.08	0.79%	8,884,816
Aug 29, 2024	82.17	82.17	81.69	81.86	81.43	-0.50%	6,343,811
Aug 28, 2024	82.64	82.75	81.96	82.27	81.84	-0.42%	6,666,785
Aug 27, 2024	82.54	82.77	82.31	82.62	82.19	0.24%	5,674,632
Aug 26, 2024	81.93	82.59	81.92	82.42	81.99	0.71%	7,270,790
Aug 23, 2024	81.75	81.86	81.33	81.84	81.41	0.28%	6,505,074
Aug 22, 2024	81.95	81.95	81.26	81.61	81.18	-0.15%	7,632,692
Aug 21, 2024	81.86	82.29	81.50	81.73	81.30	0.68%	7,960,727
Aug 20, 2024	80.76	81.18	80.63	81.18	80.75	0.50%	6,931,341
Aug 19, 2024	80.60	80.97	80.57	80.78	80.36	0.34%	7,330,018
Aug 16, 2024	80.21	80.59	80.09	80.51	80.09	0.27%	6,976,919
Aug 15, 2024	80.59	80.81	80.05	80.29	79.87	1.03%	7,745,248
Aug 14, 2024	79.05	79.71	78.92	79.47	79.05	0.46%	7,263,950
Aug 13, 2024	78.75	79.13	78.35	79.11	78.69	0.46%	7,513,894
Aug 12, 2024	79.11	79.17	78.55	78.75	78.34	-0.51%	9,735,359
Aug 9, 2024	78.87	79.29	78.53	79.15	78.73	0.15%	10,319,938
Aug 8, 2024	78.10	79.16	78.02	79.03	78.62	0.91%	13,889,796
Aug 7, 2024	78.57	79.40	78.27	78.32	77.91	0.10%	14,182,346
Aug 6, 2024	78.08	79.09	77.99	78.24	77.83	0.69%	15,801,355
Aug 5, 2024	79.12	79.35	77.44	77.70	77.29	-1.97%	29,057,460
Aug 2, 2024	79.17	79.75	77.80	79.26	78.84	0.88%	24,087,115
Aug 1, 2024	78.00	78.74	77.76	78.57	78.16	0.92%	16,535,033
Jul 31, 2024	77.99	78.34	77.51	77.85	77.44	-0.18%	10,474,112
Jul 30, 2024	77.58	78.12	77.24	77.99	77.58	-0.67%	11,818,449
Jul 29, 2024	78.34	78.69	77.94	78.52	78.11	0.04%	9,115,085
Jul 26, 2024	78.01	78.59	77.82	78.49	78.08	1.02%	10,271,976
Jul 25, 2024	78.06	78.88	77.70	77.70	77.29	-0.12%	15,686,268
Jul 24, 2024	77.58	77.93	77.28	77.79	77.38	-0.09%	10,620,372
Jul 23, 2024	78.22	78.36	77.79	77.86	77.45	-0.36%	6,937,911
Jul 22, 2024	78.27	78.34	77.77	78.14	77.73	0.06%	9,408,432
Jul 19, 2024	78.55	78.65	77.97	78.09	77.68	-0.33%	11,816,508
Jul 18, 2024	78.45	79.15	78.34	78.35	77.94	-0.50%	14,877,213
Jul 17, 2024	77.86	78.89	77.84	78.74	78.33	1.29%	18,297,885
Jul 16, 2024	77.03	77.75	76.92	77.74	77.33	0.96%	7,987,333
Jul 15, 2024	77.40	77.60	76.94	77.00	76.60	-0.58%	8,481,303
Jul 12, 2024	77.52	77.86	77.19	77.45	77.04	0.44%	10,028,191
Jul 11, 2024	77.29	77.43	76.89	77.11	76.71	-0.37%	11,414,670
Jul 10, 2024	77.20	77.43	77.01	77.40	76.99	0.44%	7,249,075
Jul 9, 2024	77.26	77.43	77.03	77.06	76.66	-0.26%	5,635,819
Jul 8, 2024	77.44	77.53	77.05	77.26	76.85	-0.16%	4,486,755
Jul 5, 2024	76.44	77.43	76.33	77.38	76.97	1.23%	7,202,896