The Select Sector SPDR Trust - The Consumer Staples Select Sector SPDR Fund (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,495.50
+5.50 (0.37%)
Last updated: Sep 11, 2025, 11:16 AM CST
BMV:XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,479.00 | 1,521.47 | 1,479.00 | 1,521.47 | - | 1.74% | 87 |
| Sep 11, 2025 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | - | 0.37% | 24 |
| Sep 10, 2025 | 1,480.00 | 1,490.00 | 1,480.00 | 1,490.00 | - | -1.32% | 107 |
| Sep 9, 2025 | 1,503.02 | 1,510.00 | 1,497.00 | 1,510.00 | - | 0.46% | 118 |
| Sep 8, 2025 | 1,499.00 | 1,503.02 | 1,499.00 | 1,503.02 | - | -0.40% | 133 |
| Sep 5, 2025 | 1,504.02 | 1,509.00 | 1,504.02 | 1,509.00 | - | 0.50% | 38 |
| Sep 4, 2025 | 1,501.52 | 1,501.52 | 1,501.52 | 1,501.52 | - | - | - |
| Sep 3, 2025 | 1,495.01 | 1,507.00 | 1,495.01 | 1,501.52 | - | 0.21% | 81 |
| Sep 2, 2025 | 1,498.40 | 1,498.40 | 1,498.40 | 1,498.40 | - | - | - |
| Sep 1, 2025 | 1,498.40 | 1,498.40 | 1,498.40 | 1,498.40 | - | - | - |
| Aug 29, 2025 | 1,498.40 | 1,498.40 | 1,498.40 | 1,498.40 | - | - | - |
| Aug 28, 2025 | 1,495.00 | 1,498.40 | 1,493.00 | 1,498.40 | - | -2.16% | 219 |
| Aug 27, 2025 | 1,531.47 | 1,531.47 | 1,531.47 | 1,531.47 | - | - | - |
| Aug 26, 2025 | 1,500.00 | 1,531.47 | 1,500.00 | 1,531.47 | - | -0.21% | 40 |
| Aug 25, 2025 | 1,534.70 | 1,534.70 | 1,534.70 | 1,534.70 | - | - | - |
| Aug 22, 2025 | 1,530.00 | 1,534.70 | 1,530.00 | 1,534.70 | - | -2.25% | 61 |
| Aug 21, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 0.43% | 11 |
| Aug 20, 2025 | 1,563.32 | 1,563.32 | 1,563.32 | 1,563.32 | - | -0.11% | 12 |
| Aug 19, 2025 | 1,549.00 | 1,565.00 | 1,519.02 | 1,565.00 | - | 1.82% | 97 |
| Aug 18, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | - | - |
| Aug 15, 2025 | 1,540.50 | 1,542.19 | 1,534.52 | 1,537.00 | - | -0.23% | 256 |
| Aug 14, 2025 | 1,533.00 | 1,542.00 | 1,533.00 | 1,540.50 | - | 0.49% | 437 |
| Aug 13, 2025 | 1,536.00 | 1,540.08 | 1,533.00 | 1,533.00 | - | 0.13% | 224 |
| Aug 12, 2025 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | - | -0.26% | 90 |
| Aug 11, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - | - |
| Aug 8, 2025 | 1,532.47 | 1,535.00 | 1,532.47 | 1,535.00 | - | -0.09% | 30 |
| Aug 7, 2025 | 1,525.15 | 1,536.44 | 1,525.15 | 1,536.44 | - | 0.89% | 32 |
| Aug 6, 2025 | 1,523.20 | 1,527.00 | 1,520.00 | 1,522.92 | - | 0.55% | 350 |
| Aug 5, 2025 | 1,514.57 | 1,514.57 | 1,514.57 | 1,514.57 | - | - | - |
| Aug 4, 2025 | 1,514.57 | 1,514.57 | 1,514.57 | 1,514.57 | - | -0.06% | 12 |
| 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 |