State Street Consumer Staples Select Sector SPDR ETF (XLP)

XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	87.37	87.62	87.00	87.15	87.15	-0.92%	12,855,119
Oct 26, 2026	88.08	88.77	87.60	87.96	87.96	-0.34%	13,642,675
Oct 23, 2026	89.59	89.95	88.06	88.26	88.26	-1.92%	19,855,530
Oct 22, 2026	87.98	89.99	87.86	89.99	89.99	3.31%	22,936,124
Oct 21, 2026	87.08	87.51	86.91	87.11	87.11	-0.73%	13,369,186
Oct 20, 2026	87.81	88.34	87.49	87.75	87.75	0.62%	15,614,524
Oct 19, 2026	86.85	87.55	86.83	87.21	87.21	-0.47%	13,979,071
Oct 16, 2026	87.34	87.86	87.19	87.62	87.62	1.08%	23,317,381
Oct 15, 2026	87.69	88.48	86.60	86.68	86.68	0.72%	23,942,220
Oct 14, 2026	84.80	86.07	84.61	86.06	86.06	2.22%	14,143,977
Oct 13, 2026	85.02	85.12	84.11	84.19	84.19	-0.26%	9,977,796
Oct 12, 2026	83.58	84.41	83.39	84.41	84.41	1.17%	7,273,605
Oct 9, 2026	82.96	83.54	82.96	83.43	83.43	0.01%	7,702,358
Oct 8, 2026	82.09	83.64	82.02	83.42	83.42	2.11%	14,596,680
Oct 7, 2026	82.08	82.30	81.69	81.70	81.70	-0.12%	9,432,651
Oct 6, 2026	81.07	82.03	81.03	81.80	81.80	0.94%	12,007,835
Oct 5, 2026	80.51	81.04	80.10	81.04	81.04	0.63%	9,131,298
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

Data Source: S&P Global Market Intelligence Last updated: Oct 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 28, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.