The Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,430.00
+16.00 (1.13%)
Last updated: Sep 22, 2026, 1:33 PM CST
BMV:XLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.13% | 2,002 |
| Sep 21, 2026 | 1,414.00 | 1,414.00 | 1,413.00 | 1,414.00 | 1,414.00 | -1.33% | 15,097 |
| Sep 18, 2026 | 1,431.00 | 1,433.00 | 1,431.00 | 1,433.00 | 1,433.00 | -0.14% | 65 |
| Sep 17, 2026 | 1,431.50 | 1,435.00 | 1,431.50 | 1,435.00 | 1,435.00 | -0.35% | 807 |
| Sep 15, 2026 | 1,443.45 | 1,443.45 | 1,440.00 | 1,440.00 | 1,440.00 | 1.80% | 195 |
| Sep 10, 2026 | 1,414.52 | 1,414.52 | 1,414.52 | 1,414.52 | 1,414.52 | 0.81% | 1,832 |
| Sep 9, 2026 | 1,403.50 | 1,406.90 | 1,403.15 | 1,403.15 | 1,403.15 | -1.19% | 148 |
| Sep 8, 2026 | 1,420.00 | 1,420.01 | 1,420.00 | 1,420.01 | 1,420.01 | -2.20% | 24 |
| Sep 2, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.08% | 31 |
| Aug 31, 2026 | 1,453.67 | 1,453.67 | 1,447.00 | 1,453.22 | 1,453.22 | 0.22% | 3,687 |
| Aug 28, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.58% | 4,278 |
| Aug 21, 2026 | 1,441.65 | 1,441.65 | 1,441.65 | 1,441.65 | 1,441.65 | -1.24% | 11 |
| Aug 19, 2026 | 1,465.00 | 1,465.00 | 1,459.70 | 1,459.70 | 1,459.70 | -0.16% | 74 |
| Aug 18, 2026 | 1,465.00 | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.07% | 87 |
| Aug 14, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.46% | 357 |
| Aug 13, 2026 | 1,462.00 | 1,465.00 | 1,456.35 | 1,456.35 | 1,456.35 | 0.44% | 45 |
| Aug 12, 2026 | 1,447.00 | 1,450.00 | 1,447.00 | 1,450.00 | 1,450.00 | -0.55% | 3,069 |
| Aug 10, 2026 | 1,455.00 | 1,458.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.41% | 2,061 |
| Aug 7, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.67% | 116 |
| Aug 6, 2026 | 1,467.12 | 1,467.12 | 1,461.00 | 1,461.78 | 1,461.78 | -1.11% | 98 |
| Aug 5, 2026 | 1,478.12 | 1,478.12 | 1,478.12 | 1,478.12 | 1,478.12 | 0.68% | 6 |
| Aug 3, 2026 | 1,470.34 | 1,470.34 | 1,468.12 | 1,468.12 | 1,468.12 | 0.09% | 130 |
| Jul 31, 2026 | 1,474.75 | 1,475.01 | 1,466.77 | 1,466.77 | 1,466.77 | -0.96% | 838 |
| Jul 30, 2026 | 1,485.61 | 1,485.61 | 1,475.00 | 1,481.01 | 1,481.01 | -2.76% | 73 |
| Jul 29, 2026 | 1,521.31 | 1,565.19 | 1,520.00 | 1,523.00 | 1,523.00 | 0.20% | 411 |
| Jul 28, 2026 | 1,527.20 | 1,527.20 | 1,520.00 | 1,520.00 | 1,520.00 | 3.26% | 1,034 |
| Jul 24, 2026 | 1,472.82 | 1,474.71 | 1,472.00 | 1,472.00 | 1,472.00 | 1.32% | 356 |
| Jul 23, 2026 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | 1,452.80 | -0.51% | 22 |
| Jul 22, 2026 | 1,460.23 | 1,460.23 | 1,460.23 | 1,460.23 | 1,460.23 | -0.12% | 12 |
| Jul 21, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.81% | 27 |
| Jul 20, 2026 | 1,541.39 | 1,541.39 | 1,471.00 | 1,474.00 | 1,474.00 | -1.73% | 234 |
| Jul 17, 2026 | 1,512.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.95% | 114 |
| Jul 15, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.96% | 49 |
| Jul 14, 2026 | 1,458.70 | 1,460.43 | 1,457.00 | 1,457.00 | 1,457.00 | -2.02% | 138 |
| Jul 13, 2026 | 1,480.00 | 1,487.00 | 1,475.69 | 1,487.00 | 1,487.00 | 1.02% | 229 |
| Jul 10, 2026 | 1,470.56 | 1,472.00 | 1,469.00 | 1,472.00 | 1,472.00 | 1.03% | 96 |
| Jul 9, 2026 | 1,480.00 | 1,480.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.21% | 67 |
| Jul 8, 2026 | 1,493.00 | 1,493.00 | 1,489.00 | 1,490.00 | 1,490.00 | 2.12% | 108 |
| Jul 6, 2026 | 1,469.85 | 1,469.85 | 1,459.00 | 1,459.00 | 1,459.00 | -1.53% | 206 |
| Jul 2, 2026 | 1,481.71 | 1,481.71 | 1,481.71 | 1,481.71 | 1,481.71 | 1.04% | 700 |
| Jul 1, 2026 | 1,460.00 | 1,466.39 | 1,460.00 | 1,466.39 | 1,466.39 | 0.51% | 932 |
| Jun 30, 2026 | 1,455.00 | 1,459.00 | 1,451.41 | 1,459.00 | 1,459.00 | -1.82% | 1,219 |
| Jun 26, 2026 | 1,476.03 | 1,486.00 | 1,476.03 | 1,486.00 | 1,486.00 | 1.12% | 48 |
| Jun 25, 2026 | 1,480.68 | 1,480.68 | 1,469.51 | 1,469.51 | 1,469.51 | -1.29% | 55 |
| Jun 24, 2026 | 1,489.00 | 1,490.00 | 1,487.00 | 1,488.76 | 1,488.76 | 4.12% | 360 |
| Jun 22, 2026 | 1,436.38 | 1,441.03 | 1,429.90 | 1,429.90 | 1,429.90 | -0.64% | 1,553 |
| Jun 18, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,439.06 | -0.41% | 8 |
| Jun 17, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,445.02 | -1.56% | 7 |
| Jun 16, 2026 | 1,466.00 | 1,478.00 | 1,466.00 | 1,478.00 | 1,467.86 | 0.28% | 108 |
| Jun 15, 2026 | 1,486.00 | 1,486.00 | 1,473.80 | 1,473.80 | 1,463.69 | -0.62% | 208 |