State Street S&P 500 Consumer Staples Market Sector SPDR ETF (XLPM)
NYSEARCA: XLPM · Real-Time Price · USD
27.39
+0.85 (3.22%)
Nov 4, 2026, 12:55 PM EST - Market open
XLPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26.55 | 27.39 | 26.53 | 27.39 | 27.39 | 3.22% | 5 |
| Nov 3, 2026 | 26.55 | 26.55 | 26.53 | 26.53 | 26.53 | -1.88% | 330 |
| Nov 2, 2026 | 26.81 | 27.04 | 26.74 | 27.04 | 27.04 | 1.93% | 661 |
| Oct 30, 2026 | 26.60 | 26.60 | 26.53 | 26.53 | 26.53 | 1.40% | 279 |
| Oct 29, 2026 | 26.03 | 26.16 | 26.03 | 26.16 | 26.16 | 1.53% | 116 |
| Oct 28, 2026 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | -0.43% | 1,213 |
| Oct 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.84% | 42 |
| Oct 26, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.16% | 167 |
| Oct 23, 2026 | 26.11 | 26.14 | 26.09 | 26.14 | 26.14 | -1.67% | 1,285 |
| Oct 22, 2026 | 26.14 | 26.58 | 26.14 | 26.58 | 26.58 | 3.05% | 1,709 |
| Oct 21, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | -0.51% | 661 |
| Oct 20, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.93 | 0.20% | 115 |
| Oct 19, 2026 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | -0.32% | 407 |
| Oct 16, 2026 | 26.01 | 26.01 | 25.90 | 25.96 | 25.96 | 1.26% | 1,161 |
| Oct 15, 2026 | 25.76 | 25.76 | 25.64 | 25.64 | 25.64 | 0.38% | 267 |