The Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,495.00
-13.00 (-0.86%)
Last updated: Mar 11, 2026, 10:55 AM CST
BMV:XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,508.00 | 1,508.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.86% | 181 |
| Mar 10, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | -1.33% | 50 |
| Mar 6, 2026 | 1,515.35 | 1,530.20 | 1,515.35 | 1,528.25 | 1,528.25 | 0.64% | 343,713 |
| Mar 5, 2026 | 1,518.51 | 1,518.51 | 1,518.51 | 1,518.51 | 1,518.51 | -1.28% | 25 |
| Mar 4, 2026 | 1,556.00 | 1,556.00 | 1,530.00 | 1,538.16 | 1,538.16 | -1.37% | 83 |
| Mar 3, 2026 | 1,546.70 | 1,559.49 | 1,545.01 | 1,559.49 | 1,559.49 | 1.25% | 403 |
| Mar 2, 2026 | 1,548.80 | 1,549.99 | 1,540.20 | 1,540.20 | 1,540.20 | -0.44% | 1,150 |
| Feb 27, 2026 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1.24% | 15 |
| Feb 26, 2026 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.47% | 70 |
| Feb 25, 2026 | 1,527.01 | 1,527.01 | 1,520.80 | 1,520.80 | 1,520.80 | -0.90% | 483 |
| Feb 24, 2026 | 1,528.32 | 1,541.00 | 1,528.32 | 1,534.60 | 1,534.60 | -0.09% | 593 |
| Feb 23, 2026 | 1,500.00 | 1,537.80 | 1,500.00 | 1,536.00 | 1,536.00 | 2.25% | 734 |
| Feb 20, 2026 | 1,503.00 | 1,503.00 | 1,502.22 | 1,502.22 | 1,502.22 | -0.58% | 241 |
| Feb 19, 2026 | 1,520.00 | 1,520.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.33% | 34 |
| Feb 18, 2026 | 1,511.50 | 1,516.00 | 1,505.01 | 1,516.00 | 1,516.00 | 0.20% | 149 |
| Feb 17, 2026 | 1,512.94 | 1,512.94 | 1,512.94 | 1,512.94 | 1,512.94 | -1.44% | 30,972 |
| Feb 13, 2026 | 1,542.00 | 1,542.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.65% | 36 |
| Feb 12, 2026 | 1,526.00 | 1,550.00 | 1,526.00 | 1,545.00 | 1,545.00 | 1.64% | 1,738 |
| Feb 11, 2026 | 1,510.00 | 1,529.97 | 1,510.00 | 1,520.00 | 1,520.00 | 1.35% | 2,664 |
| Feb 10, 2026 | 1,505.00 | 1,505.00 | 1,499.68 | 1,499.68 | 1,499.68 | -0.75% | 407 |
| Feb 6, 2026 | 1,505.45 | 1,525.00 | 1,505.45 | 1,511.00 | 1,511.00 | -0.19% | 535 |
| Feb 5, 2026 | 1,521.46 | 1,521.46 | 1,513.84 | 1,513.85 | 1,513.85 | 0.25% | 253 |
| Feb 4, 2026 | 1,510.67 | 1,510.67 | 1,510.00 | 1,510.00 | 1,510.00 | 2.16% | 665 |
| Feb 3, 2026 | 1,465.00 | 1,484.35 | 1,465.00 | 1,478.01 | 1,478.01 | 2.43% | 686 |
| Jan 30, 2026 | 1,439.11 | 1,443.00 | 1,439.11 | 1,443.00 | 1,443.00 | 1.83% | 53 |
| Jan 29, 2026 | 1,423.50 | 1,423.50 | 1,417.09 | 1,417.09 | 1,417.09 | -0.56% | 243 |
| Jan 27, 2026 | 1,425.04 | 1,425.04 | 1,425.00 | 1,425.00 | 1,425.00 | -0.87% | 50 |
| Jan 26, 2026 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.03% | 176 |
| Jan 23, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.24% | 11 |
| Jan 22, 2026 | 1,438.00 | 1,440.40 | 1,437.63 | 1,440.40 | 1,440.40 | -0.60% | 188 |
| Jan 21, 2026 | 1,449.11 | 1,449.11 | 1,449.11 | 1,449.11 | 1,449.11 | - | 25 |
| Jan 20, 2026 | 1,443.00 | 1,450.18 | 1,443.00 | 1,449.11 | 1,449.11 | -0.40% | 69,074 |
| Jan 19, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.76% | 10 |
| Jan 16, 2026 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.75% | 104 |
| Jan 15, 2026 | 1,455.00 | 1,455.00 | 1,454.95 | 1,454.95 | 1,454.95 | -0.55% | 149 |
| Jan 14, 2026 | 1,465.00 | 1,465.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1.04% | 93 |
| Jan 13, 2026 | 1,442.15 | 1,448.00 | 1,442.15 | 1,448.00 | 1,448.00 | 1.97% | 19 |
| Jan 12, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 463 |
| Jan 9, 2026 | 1,424.00 | 1,424.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.45% | 12 |
| Jan 8, 2026 | 1,402.00 | 1,413.67 | 1,402.00 | 1,413.67 | 1,413.67 | 2.22% | 72 |
| Jan 7, 2026 | 1,383.00 | 1,383.01 | 1,383.00 | 1,383.01 | 1,383.01 | -0.65% | 39 |
| Jan 6, 2026 | 1,391.00 | 1,394.99 | 1,391.00 | 1,392.00 | 1,392.00 | 0.29% | 35 |
| Jan 5, 2026 | 1,377.24 | 1,388.00 | 1,377.24 | 1,388.00 | 1,388.00 | -0.86% | 11,221 |
| Jan 2, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 13 |
| Dec 30, 2025 | 1,404.00 | 1,405.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.82% | 81 |
| Dec 29, 2025 | 1,393.64 | 1,393.64 | 1,393.64 | 1,393.64 | 1,393.64 | -2.20% | 17 |
| Dec 22, 2025 | 1,424.99 | 1,424.99 | 1,424.99 | 1,424.99 | 1,424.99 | -0.04% | 48 |
| Dec 19, 2025 | 1,425.63 | 1,425.63 | 1,425.63 | 1,425.63 | 1,414.33 | -0.17% | 21 |
| Dec 18, 2025 | 1,430.00 | 1,430.00 | 1,428.00 | 1,428.00 | 1,416.69 | -0.42% | - |
| Dec 17, 2025 | 1,430.39 | 1,435.01 | 1,430.39 | 1,434.00 | 1,422.64 | 0.21% | 441 |