XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	80.47	80.74	80.13	80.53	80.53	0.25%	9,316,544
Oct 1, 2026	80.57	80.66	80.15	80.33	80.33	-0.33%	12,824,134
Sep 30, 2026	82.16	82.30	80.57	80.60	80.60	-1.53%	11,362,654
Sep 29, 2026	81.59	81.87	81.29	81.85	81.85	-0.52%	14,435,756
Sep 28, 2026	81.81	82.51	81.55	82.28	82.28	0.27%	14,003,998
Sep 25, 2026	81.41	82.16	81.33	82.06	82.06	0.44%	8,496,303
Sep 24, 2026	82.91	83.08	81.70	81.70	81.70	-0.89%	10,583,167
Sep 23, 2026	82.66	82.98	82.25	82.43	82.43	-0.36%	10,645,924
Sep 22, 2026	82.46	82.90	82.29	82.73	82.73	0.99%	9,812,934
Sep 21, 2026	82.10	82.31	81.73	81.92	81.92	-0.41%	8,564,192
Sep 18, 2026	83.14	83.20	82.80	82.80	82.26	-0.83%	10,629,737
Sep 17, 2026	83.51	83.72	83.00	83.49	82.94	0.19%	7,635,627
Sep 16, 2026	83.68	84.06	83.32	83.33	82.79	-0.48%	9,648,355
Sep 15, 2026	84.00	84.07	83.57	83.73	83.18	-0.82%	14,382,288
Sep 14, 2026	84.38	84.89	84.25	84.42	83.87	1.25%	10,520,254
Sep 11, 2026	83.51	83.69	83.04	83.38	82.84	0.35%	10,836,906
Sep 10, 2026	83.37	83.81	83.06	83.09	82.55	0.05%	10,349,529
Sep 9, 2026	83.51	83.52	82.85	83.05	82.51	-1.15%	12,246,887
Sep 8, 2026	84.28	84.57	83.81	84.02	83.47	-0.66%	13,546,347
Sep 4, 2026	84.82	85.30	84.54	84.58	84.03	-0.80%	9,904,156
Sep 3, 2026	85.37	85.65	84.78	85.26	84.70	-0.32%	10,265,945
Sep 2, 2026	85.37	86.08	85.04	85.53	84.97	0.33%	8,445,238
Sep 1, 2026	85.51	86.16	85.15	85.25	84.69	0.32%	9,353,794
Aug 31, 2026	85.35	85.35	84.90	84.98	84.43	-0.55%	7,012,595
Aug 28, 2026	85.50	85.61	85.21	85.45	84.89	0.43%	6,809,306
Aug 27, 2026	85.31	85.86	85.07	85.08	84.52	-1.38%	8,495,980
Aug 26, 2026	86.62	86.69	86.25	86.27	85.71	-0.29%	7,317,379
Aug 25, 2026	86.86	87.01	86.25	86.52	85.96	-1.06%	7,022,996
Aug 24, 2026	86.45	87.47	86.45	87.45	86.88	1.70%	9,108,098
Aug 21, 2026	85.60	86.01	85.28	85.99	85.43	0.79%	11,194,148
Aug 20, 2026	85.20	86.00	85.00	85.32	84.76	-1.41%	11,495,323
Aug 19, 2026	85.72	87.19	85.72	86.54	85.97	1.12%	11,244,297
Aug 18, 2026	85.76	86.19	85.13	85.58	85.02	1.06%	10,663,176
Aug 17, 2026	85.36	85.61	84.59	84.68	84.13	-1.64%	10,513,381
Aug 14, 2026	86.00	86.30	85.82	86.09	85.53	0.10%	6,970,193
Aug 13, 2026	85.61	86.20	85.51	86.00	85.44	1.08%	10,352,933
Aug 12, 2026	84.09	85.13	84.01	85.08	84.52	0.46%	6,448,307
Aug 11, 2026	84.62	84.98	84.35	84.69	84.14	-0.31%	7,358,402
Aug 10, 2026	84.66	85.05	84.33	84.95	84.40	-0.20%	6,917,535
Aug 7, 2026	84.50	85.21	84.25	85.12	84.56	0.01%	5,690,651
Aug 6, 2026	86.31	86.41	84.69	85.11	84.55	-0.26%	8,275,988
Aug 5, 2026	85.74	85.88	84.79	85.33	84.77	-0.05%	7,739,064
Aug 4, 2026	84.29	85.43	83.86	85.37	84.81	0.60%	13,262,075
Aug 3, 2026	85.92	86.34	84.63	84.86	84.31	-0.22%	12,592,512
Jul 31, 2026	84.85	85.43	84.33	85.05	84.49	-0.49%	11,382,923
Jul 30, 2026	86.00	86.09	84.99	85.47	84.91	-2.16%	16,609,083
Jul 29, 2026	86.34	87.88	86.34	87.36	86.79	0.34%	14,869,133
Jul 28, 2026	87.07	88.78	86.93	87.06	86.49	1.99%	22,253,034
Jul 27, 2026	84.42	85.77	84.38	85.36	84.80	1.46%	12,244,255
Jul 24, 2026	83.37	84.28	83.16	84.13	83.58	1.11%	9,634,563