State Street Consumer Staples Select Sector SPDR ETF (XLP)
NYSEARCA: XLP · Real-Time Price · USD
85.99
+0.67 (0.79%)
At close: Aug 21, 2026, 4:00 PM EDT
85.89
-0.10 (-0.12%)
After-hours: Aug 21, 2026, 8:00 PM EDT
XLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 85.60 | 86.01 | 85.28 | 85.99 | 85.99 | 0.79% | 11,192,820 |
| Aug 20, 2026 | 85.20 | 86.00 | 85.00 | 85.32 | 85.32 | -1.41% | 11,084,924 |
| Aug 19, 2026 | 85.72 | 87.19 | 85.72 | 86.54 | 86.54 | 1.12% | 11,230,704 |
| Aug 18, 2026 | 85.76 | 86.19 | 85.13 | 85.58 | 85.58 | 1.06% | 10,632,993 |
| Aug 17, 2026 | 85.36 | 85.61 | 84.59 | 84.68 | 84.68 | -1.64% | 10,461,748 |
| Aug 14, 2026 | 86.00 | 86.30 | 85.82 | 86.09 | 86.09 | 0.10% | 6,954,121 |
| Aug 13, 2026 | 85.61 | 86.20 | 85.51 | 86.00 | 86.00 | 1.08% | 10,347,351 |
| Aug 12, 2026 | 84.09 | 85.13 | 84.01 | 85.08 | 85.08 | 0.46% | 6,396,243 |
| Aug 11, 2026 | 84.62 | 84.98 | 84.35 | 84.69 | 84.69 | -0.31% | 7,248,083 |
| Aug 10, 2026 | 84.66 | 85.05 | 84.33 | 84.95 | 84.95 | -0.20% | 6,806,863 |
| Aug 7, 2026 | 84.50 | 85.21 | 84.25 | 85.12 | 85.12 | 0.01% | 5,651,139 |
| Aug 6, 2026 | 86.31 | 86.41 | 84.69 | 85.11 | 85.11 | -0.26% | 7,968,538 |
| Aug 5, 2026 | 85.74 | 85.88 | 84.79 | 85.33 | 85.33 | -0.05% | 7,712,049 |
| Aug 4, 2026 | 84.29 | 85.43 | 83.86 | 85.37 | 85.37 | 0.60% | 12,912,737 |
| Aug 3, 2026 | 85.92 | 86.34 | 84.63 | 84.86 | 84.86 | -0.22% | 12,278,147 |
| Jul 31, 2026 | 84.85 | 85.43 | 84.33 | 85.05 | 85.05 | -0.49% | 11,126,960 |
| 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 |