State Street Consumer Staples Select Sector SPDR ETF (XLP)

NYSEARCA: XLP · Real-Time Price · USD

85.47

-1.89 (-2.16%)

At close: Jul 30, 2026, 4:00 PM EDT

85.47

0.00 (0.00%)

Pre-market: Jul 31, 2026, 7:38 AM EDT

XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	86.00	86.09	84.99	85.47	85.47	-2.16%	16,184,869
Jul 29, 2026	86.34	87.88	86.34	87.36	87.36	0.34%	14,831,337
Jul 28, 2026	87.07	88.78	86.93	87.06	87.06	1.99%	21,892,065
Jul 27, 2026	84.42	85.77	84.38	85.36	85.36	1.46%	12,134,055
Jul 24, 2026	83.37	84.28	83.16	84.13	84.13	1.11%	9,621,643
Jul 23, 2026	83.20	83.69	82.81	83.21	83.21	-1.39%	10,334,745
Jul 22, 2026	84.58	85.02	84.07	84.38	84.38	0.38%	6,538,316
Jul 21, 2026	84.43	84.60	83.92	84.06	84.06	-0.94%	7,377,522
Jul 20, 2026	85.14	85.40	84.56	84.86	84.86	-0.39%	8,566,482
Jul 17, 2026	86.79	87.43	84.76	85.19	85.19	-0.72%	15,689,570
Jul 16, 2026	84.14	85.82	84.04	85.81	85.81	2.80%	12,121,127
Jul 15, 2026	83.10	84.22	82.97	83.47	83.47	0.06%	7,379,790
Jul 14, 2026	84.51	84.74	83.35	83.42	83.42	-1.38%	7,868,379
Jul 13, 2026	84.55	85.54	84.38	84.59	84.59	0.56%	8,085,398
Jul 10, 2026	83.24	84.19	83.17	84.12	84.12	1.11%	8,282,822
Jul 9, 2026	83.55	83.84	83.11	83.20	83.20	-1.41%	11,109,054
Jul 8, 2026	85.17	85.30	84.35	84.39	84.39	-0.55%	10,806,160
Jul 7, 2026	85.52	85.96	84.45	84.86	84.86	0.90%	13,227,019
Jul 6, 2026	84.80	85.10	83.32	84.10	84.10	-1.05%	13,113,315
Jul 2, 2026	83.75	85.14	83.75	84.99	84.99	2.03%	16,652,632
Jul 1, 2026	83.10	83.33	82.77	83.30	83.30	0.28%	11,518,608
Jun 30, 2026	83.99	84.09	82.95	83.07	83.07	-1.54%	12,734,186
Jun 29, 2026	84.91	85.08	84.05	84.37	84.37	-0.40%	10,120,277
Jun 26, 2026	84.65	85.22	84.45	84.71	84.71	0.92%	11,313,844
Jun 25, 2026	83.95	84.99	83.70	83.94	83.94	-0.59%	11,953,250
Jun 24, 2026	84.04	84.81	83.82	84.44	84.44	0.86%	10,828,788
Jun 23, 2026	83.62	83.84	83.03	83.72	83.72	1.87%	14,770,823
Jun 22, 2026	82.66	83.14	82.15	82.18	82.18	-0.66%	10,888,608
Jun 18, 2026	83.84	83.89	83.13	83.30	82.73	-0.45%	10,447,036
Jun 17, 2026	85.19	85.39	83.36	83.68	83.10	-2.23%	18,015,155
Jun 16, 2026	85.79	86.35	85.09	85.59	85.00	0.13%	9,364,404
Jun 15, 2026	85.47	85.77	85.13	85.48	84.89	-0.40%	10,980,243
Jun 12, 2026	85.46	85.86	85.12	85.82	85.23	0.65%	9,363,020
Jun 11, 2026	85.68	85.96	85.20	85.27	84.68	-0.26%	18,013,563
Jun 10, 2026	84.76	85.62	84.40	85.49	84.90	1.65%	13,134,113
Jun 9, 2026	83.18	84.59	83.04	84.10	83.52	1.24%	12,440,595
Jun 8, 2026	82.97	83.49	82.93	83.07	82.50	-0.44%	9,544,493
Jun 5, 2026	82.59	84.39	82.44	83.44	82.86	1.71%	17,021,495
Jun 4, 2026	83.34	83.61	81.84	82.04	81.47	-0.15%	12,184,720
Jun 3, 2026	81.79	82.72	81.65	82.16	81.59	0.40%	14,750,322
Jun 2, 2026	81.92	82.29	81.48	81.83	81.27	-0.24%	15,723,446
Jun 1, 2026	82.51	82.64	81.68	82.03	81.46	-1.06%	20,246,671
May 29, 2026	83.97	84.10	82.85	82.91	82.34	-1.80%	13,011,260
May 28, 2026	84.86	84.95	84.37	84.43	83.85	-0.18%	6,414,608
May 27, 2026	84.02	85.16	83.90	84.58	84.00	1.14%	12,224,694
May 26, 2026	84.79	84.89	83.53	83.63	83.05	-1.38%	9,477,329
May 22, 2026	84.72	85.12	84.44	84.80	84.22	0.17%	7,890,527
May 21, 2026	84.56	84.77	83.44	84.66	84.08	-1.01%	13,185,649
May 20, 2026	85.58	86.07	84.81	85.52	84.93	-0.66%	14,035,023
May 19, 2026	85.82	86.70	85.16	86.09	85.50	0.22%	12,232,979