The Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF (BMV:XLP)
Mexico · Delayed Price · Currency is MXN 1,449.00
-6.00 (-0.41%)
At close: Jun 18, 2026
BMV:XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.41% | 8 |
| Jun 17, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.56% | 7 |
| Jun 16, 2026 | 1,466.00 | 1,478.00 | 1,466.00 | 1,478.00 | 1,478.00 | 0.28% | 108 |
| Jun 15, 2026 | 1,486.00 | 1,486.00 | 1,473.80 | 1,473.80 | 1,473.80 | -0.62% | 208 |
| Jun 11, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | 25 |
| Jun 10, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1.06% | 28 |
| Jun 9, 2026 | 1,456.43 | 1,472.32 | 1,456.43 | 1,467.48 | 1,467.48 | 1.56% | 147 |
| Jun 8, 2026 | 1,452.00 | 1,452.00 | 1,445.01 | 1,445.01 | 1,445.01 | -1.36% | 85 |
| Jun 5, 2026 | 1,430.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,465.00 | 3.17% | 987 |
| Jun 4, 2026 | 1,423.58 | 1,423.58 | 1,417.00 | 1,420.00 | 1,420.00 | -0.25% | 2,212 |
| Jun 3, 2026 | 1,427.00 | 1,428.00 | 1,423.58 | 1,423.58 | 1,423.58 | 0.64% | 34,204 |
| Jun 2, 2026 | 1,420.00 | 1,420.00 | 1,414.46 | 1,414.46 | 1,414.46 | -0.39% | 42,630 |
| Jun 1, 2026 | 1,420.01 | 1,420.01 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 26 |
| May 29, 2026 | 1,455.12 | 1,455.12 | 1,445.00 | 1,445.00 | 1,445.00 | -2.19% | 435 |
| May 27, 2026 | 1,469.99 | 1,477.33 | 1,469.99 | 1,477.33 | 1,477.33 | 1.88% | 23 |
| May 26, 2026 | 1,452.00 | 1,452.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.29% | 140 |
| May 22, 2026 | 1,469.01 | 1,469.01 | 1,469.01 | 1,469.01 | 1,469.01 | -0.92% | 14 |
| 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 | -0.33% | 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 |