The Select Sector SPDR Trust - The Consumer Staples Select Sector SPDR Fund (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,521.00
+3.00 (0.20%)
Last updated: Jul 30, 2025
BMV:XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,515.41 | 1,515.41 | 1,515.41 | 1,515.41 | - | 0.36% | 59 |
| Jul 31, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | -0.72% | 39 |
| Jul 30, 2025 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - | 0.20% | 35 |
| Jul 29, 2025 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | 0.20% | 11 |
| Jul 28, 2025 | 1,517.00 | 1,517.00 | 1,514.91 | 1,514.91 | - | 0.39% | 43 |
| Jul 25, 2025 | 1,508.50 | 1,509.00 | 1,508.50 | 1,509.00 | - | -0.36% | 46 |
| Jul 24, 2025 | 1,512.00 | 1,514.90 | 1,512.00 | 1,514.50 | - | 0.33% | 44,445 |
| Jul 23, 2025 | 1,520.00 | 1,520.00 | 1,509.50 | 1,509.50 | - | -0.25% | 47 |
| Jul 22, 2025 | 1,513.22 | 1,513.22 | 1,513.22 | 1,513.22 | - | - | - |
| Jul 21, 2025 | 1,511.00 | 1,518.09 | 1,511.00 | 1,513.22 | - | -0.20% | 79,467 |
| Jul 18, 2025 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.20 | - | 0.81% | 44 |
| Jul 17, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | - | - |
| Jul 16, 2025 | 1,511.49 | 1,511.49 | 1,504.00 | 1,504.00 | - | -0.50% | 18 |
| Jul 15, 2025 | 1,522.57 | 1,522.57 | 1,511.49 | 1,511.49 | - | -0.23% | 23 |
| Jul 14, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 0.60% | 21 |
| Jul 11, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | - | -0.26% | 94 |
| Jul 10, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 0.84% | 39 |
| Jul 9, 2025 | 1,497.36 | 1,497.36 | 1,497.36 | 1,497.36 | - | -1.88% | 7 |
| Jul 8, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | -0.39% | 57 |
| Jul 7, 2025 | 1,525.00 | 1,532.00 | 1,525.00 | 1,532.00 | - | -0.33% | 19 |
| Jul 4, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | - | - |
| Jul 3, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | -0.13% | 852 |
| Jul 2, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - | 0.03% | 240 |
| Jul 1, 2025 | 1,538.00 | 1,538.50 | 1,538.00 | 1,538.50 | - | 1.55% | 30 |
| Jun 30, 2025 | 1,517.00 | 1,518.00 | 1,515.00 | 1,515.00 | - | -0.34% | 146 |
| Jun 27, 2025 | 1,516.00 | 1,520.20 | 1,516.00 | 1,520.20 | - | 0.56% | 496 |
| Jun 26, 2025 | 1,511.00 | 1,511.70 | 1,511.00 | 1,511.70 | - | 2.14% | 4,050 |
| Jun 25, 2025 | 1,480.05 | 1,480.05 | 1,480.05 | 1,480.05 | - | -5.61% | 15 |
| Jun 24, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - | - | - |
| Jun 23, 2025 | 1,540.00 | 1,568.00 | 1,540.00 | 1,568.00 | - | 3.09% | 17 |
| Jun 20, 2025 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - | -2.19% | 17 |
| Jun 19, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | - | - |
| Jun 18, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 0.95% | 30 |
| Jun 17, 2025 | 1,540.30 | 1,540.30 | 1,540.30 | 1,540.30 | - | 0.02% | 90 |
| Jun 16, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - | - |
| Jun 13, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - | - |
| Jun 12, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - | - |
| Jun 11, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | -0.84% | 47 |
| Jun 10, 2025 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - | - | - |
| Jun 9, 2025 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - | -0.42% | 180 |
| Jun 6, 2025 | 1,565.25 | 1,565.25 | 1,559.50 | 1,559.50 | - | -1.73% | 498 |
| Jun 5, 2025 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | - | - | - |
| Jun 4, 2025 | 1,583.82 | 1,587.00 | 1,583.82 | 1,587.00 | - | -0.38% | 85 |
| Jun 3, 2025 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - | 0.19% | 6 |
| Jun 2, 2025 | 1,620.06 | 1,620.06 | 1,590.00 | 1,590.00 | - | -1.36% | 21 |
| May 30, 2025 | 1,607.84 | 1,612.00 | 1,607.84 | 1,612.00 | - | 2.03% | 20 |
| May 29, 2025 | 1,580.51 | 1,580.51 | 1,580.00 | 1,580.00 | - | -0.63% | 56 |
| May 28, 2025 | 1,587.00 | 1,590.00 | 1,585.41 | 1,590.00 | - | 1.15% | 273 |
| May 27, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - | - | - |
| May 26, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - | - | - |