The Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,482.70
+10.70 (0.73%)
Last updated: May 20, 2026, 11:14 AM CST
BMV:XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,499.99 | 1,499.99 | 1,482.70 | 1,482.70 | 1,482.70 | 0.73% | 153 |
| May 15, 2026 | 1,471.00 | 1,472.00 | 1,471.00 | 1,472.00 | 1,472.00 | 1.52% | 75 |
| May 14, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.55% | 9 |
| May 13, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | 16 |
| May 12, 2026 | 1,461.52 | 1,463.00 | 1,458.00 | 1,458.00 | 1,458.00 | 2.10% | 368 |
| May 11, 2026 | 1,430.01 | 1,430.01 | 1,425.00 | 1,428.00 | 1,428.00 | -1.86% | 190 |
| May 8, 2026 | 1,456.50 | 1,456.50 | 1,455.06 | 1,455.06 | 1,455.06 | 0.35% | 706 |
| May 7, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.31% | 703 |
| May 6, 2026 | 1,455.00 | 1,455.00 | 1,451.00 | 1,454.50 | 1,454.50 | -0.34% | 826 |
| May 4, 2026 | 1,466.00 | 1,466.00 | 1,459.41 | 1,459.41 | 1,459.41 | -1.39% | 101 |
| Apr 30, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.78% | 69 |
| Apr 28, 2026 | 1,451.45 | 1,451.45 | 1,440.00 | 1,440.00 | 1,440.00 | -0.73% | 445 |
| Apr 23, 2026 | 1,445.00 | 1,450.59 | 1,445.00 | 1,450.59 | 1,450.59 | 2.17% | 15 |
| Apr 21, 2026 | 1,421.10 | 1,421.10 | 1,419.80 | 1,419.80 | 1,419.80 | -0.25% | 38 |
| Apr 20, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,423.33 | 1,423.33 | 1.31% | 317 |
| Apr 16, 2026 | 1,404.99 | 1,404.99 | 1,404.99 | 1,404.99 | 1,404.99 | 0.42% | 14 |
| Apr 15, 2026 | 1,399.14 | 1,399.14 | 1,399.14 | 1,399.14 | 1,399.14 | -0.65% | 7 |
| Apr 14, 2026 | 1,421.72 | 1,421.72 | 1,408.25 | 1,408.25 | 1,408.25 | 0.05% | 71 |
| Apr 13, 2026 | 1,415.01 | 1,415.01 | 1,407.49 | 1,407.50 | 1,407.50 | -1.33% | 40 |
| Apr 10, 2026 | 1,426.51 | 1,426.51 | 1,426.51 | 1,426.51 | 1,426.51 | -1.42% | 22 |
| Apr 9, 2026 | 1,445.00 | 1,480.00 | 1,445.00 | 1,447.00 | 1,447.00 | 0.84% | 3,670 |
| Apr 8, 2026 | 1,435.01 | 1,435.01 | 1,435.00 | 1,435.00 | 1,435.00 | -1.17% | 833 |
| Apr 7, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.11% | 40 |
| Apr 6, 2026 | 1,466.24 | 1,468.29 | 1,466.24 | 1,468.29 | 1,468.29 | 1.40% | 47 |
| 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 |