The Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,448.00
-22.00 (-1.50%)
At close: Apr 1, 2026
BMV:XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,450.00 | 1,454.20 | 1,448.00 | 1,448.00 | 1,448.00 | -1.50% | 714 |
| Mar 31, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 18 |
| Mar 27, 2026 | 1,490.00 | 1,490.00 | 1,484.00 | 1,485.00 | 1,485.00 | 2.70% | 5,839 |
| Mar 25, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.21% | 1,609 |
| Mar 23, 2026 | 1,449.01 | 1,449.01 | 1,449.01 | 1,449.01 | 1,449.01 | -0.89% | 18 |
| Mar 20, 2026 | 1,461.75 | 1,462.00 | 1,461.75 | 1,462.00 | 1,453.86 | -0.48% | 204 |
| Mar 19, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,460.83 | -0.14% | 101 |
| Mar 18, 2026 | 1,473.50 | 1,473.50 | 1,470.00 | 1,471.00 | 1,462.81 | -2.32% | 228 |
| Mar 17, 2026 | 1,516.00 | 1,516.00 | 1,506.00 | 1,506.00 | 1,497.62 | -1.30% | 260 |
| Mar 13, 2026 | 1,520.31 | 1,525.80 | 1,520.31 | 1,525.80 | 1,517.31 | 1.53% | 1,900 |
| Mar 12, 2026 | 1,507.25 | 1,507.25 | 1,502.80 | 1,502.80 | 1,494.44 | 0.52% | 48 |
| Mar 11, 2026 | 1,508.00 | 1,508.00 | 1,495.00 | 1,495.00 | 1,486.68 | -0.86% | 181 |
| Mar 10, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,499.61 | -1.33% | 50 |
| Mar 6, 2026 | 1,515.35 | 1,530.20 | 1,515.35 | 1,528.25 | 1,519.75 | 0.64% | 343,713 |
| Mar 5, 2026 | 1,518.51 | 1,518.51 | 1,518.51 | 1,518.51 | 1,510.06 | -1.28% | 25 |
| Mar 4, 2026 | 1,556.00 | 1,556.00 | 1,530.00 | 1,538.16 | 1,529.60 | -1.37% | 83 |
| Mar 3, 2026 | 1,546.70 | 1,559.49 | 1,545.01 | 1,559.49 | 1,550.81 | 1.25% | 403 |
| Mar 2, 2026 | 1,548.80 | 1,549.99 | 1,540.20 | 1,540.20 | 1,531.63 | -0.44% | 1,150 |
| Feb 27, 2026 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,538.39 | 1.24% | 15 |
| Feb 26, 2026 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,519.50 | 0.47% | 70 |
| Feb 25, 2026 | 1,527.01 | 1,527.01 | 1,520.80 | 1,520.80 | 1,512.34 | -0.90% | 483 |
| Feb 24, 2026 | 1,528.32 | 1,541.00 | 1,528.32 | 1,534.60 | 1,526.06 | -0.09% | 593 |
| Feb 23, 2026 | 1,500.00 | 1,537.80 | 1,500.00 | 1,536.00 | 1,527.45 | 2.25% | 734 |
| Feb 20, 2026 | 1,503.00 | 1,503.00 | 1,502.22 | 1,502.22 | 1,493.86 | -0.58% | 241 |
| Feb 19, 2026 | 1,520.00 | 1,520.00 | 1,511.00 | 1,511.00 | 1,502.59 | -0.33% | 34 |
| Feb 18, 2026 | 1,511.50 | 1,516.00 | 1,505.01 | 1,516.00 | 1,507.56 | 0.20% | 149 |
| Feb 17, 2026 | 1,512.94 | 1,512.94 | 1,512.94 | 1,512.94 | 1,504.52 | -1.44% | 30,972 |
| Feb 13, 2026 | 1,542.00 | 1,542.00 | 1,535.00 | 1,535.00 | 1,526.46 | -0.65% | 36 |
| Feb 12, 2026 | 1,526.00 | 1,550.00 | 1,526.00 | 1,545.00 | 1,536.40 | 1.64% | 1,738 |
| Feb 11, 2026 | 1,510.00 | 1,529.97 | 1,510.00 | 1,520.00 | 1,511.54 | 1.35% | 2,664 |
| Feb 10, 2026 | 1,505.00 | 1,505.00 | 1,499.68 | 1,499.68 | 1,491.33 | -0.75% | 407 |
| Feb 6, 2026 | 1,505.45 | 1,525.00 | 1,505.45 | 1,511.00 | 1,502.59 | -0.19% | 535 |
| Feb 5, 2026 | 1,521.46 | 1,521.46 | 1,513.84 | 1,513.85 | 1,505.43 | 0.25% | 253 |
| Feb 4, 2026 | 1,510.67 | 1,510.67 | 1,510.00 | 1,510.00 | 1,501.60 | 2.16% | 665 |
| Feb 3, 2026 | 1,465.00 | 1,484.35 | 1,465.00 | 1,478.01 | 1,469.79 | 2.43% | 686 |
| Jan 30, 2026 | 1,439.11 | 1,443.00 | 1,439.11 | 1,443.00 | 1,434.97 | 1.83% | 53 |
| Jan 29, 2026 | 1,423.50 | 1,423.50 | 1,417.09 | 1,417.09 | 1,409.20 | -0.56% | 243 |
| Jan 27, 2026 | 1,425.04 | 1,425.04 | 1,425.00 | 1,425.00 | 1,417.07 | -0.87% | 50 |
| Jan 26, 2026 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 1,429.50 | 0.03% | 176 |
| Jan 23, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,429.00 | -0.24% | 11 |
| Jan 22, 2026 | 1,438.00 | 1,440.40 | 1,437.63 | 1,440.40 | 1,432.38 | -0.60% | 188 |
| Jan 21, 2026 | 1,449.11 | 1,449.11 | 1,449.11 | 1,449.11 | 1,441.05 | - | 25 |
| Jan 20, 2026 | 1,443.00 | 1,450.18 | 1,443.00 | 1,449.11 | 1,441.05 | -0.40% | 69,074 |
| Jan 19, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,446.90 | 0.76% | 10 |
| Jan 16, 2026 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.00 | 1,435.96 | -0.75% | 104 |
| Jan 15, 2026 | 1,455.00 | 1,455.00 | 1,454.95 | 1,454.95 | 1,446.85 | -0.55% | 149 |
| Jan 14, 2026 | 1,465.00 | 1,465.00 | 1,463.00 | 1,463.00 | 1,454.86 | 1.04% | 93 |
| Jan 13, 2026 | 1,442.15 | 1,448.00 | 1,442.15 | 1,448.00 | 1,439.94 | 1.97% | 19 |
| Jan 12, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,412.10 | - | 463 |
| Jan 9, 2026 | 1,424.00 | 1,424.00 | 1,420.00 | 1,420.00 | 1,412.10 | 0.45% | 12 |