Consumer Staples Select Sector SPDR Fund XLP
NYSEArca
$80.60-1.25 (-1.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $80.60 | -1.53% | $82.16 | $82.30 | $80.57 | 11.43M |
| 2026-09-29 | $81.85 | -0.52% | $81.59 | $81.87 | $81.29 | 14.54M |
| 2026-09-28 | $82.28 | +0.27% | $81.81 | $82.51 | $81.55 | 14.11M |
| 2026-09-25 | $82.06 | +0.44% | $81.41 | $82.16 | $81.33 | 8.61M |
| 2026-09-24 | $81.70 | -0.89% | $82.91 | $83.08 | $81.70 | 10.64M |
| 2026-09-23 | $82.43 | -0.36% | $82.66 | $82.98 | $82.25 | 10.78M |
| 2026-09-22 | $82.73 | +0.99% | $82.46 | $82.90 | $82.29 | 10.29M |
| 2026-09-21 | $81.92 | -1.06% | $82.10 | $82.31 | $81.73 | 8.56M |
| 2026-09-18 | $82.80 | -0.83% | $83.14 | $83.20 | $82.80 | 10.63M |
| 2026-09-17 | $83.49 | +0.19% | $83.51 | $83.72 | $83.00 | 7.64M |
| 2026-09-16 | $83.33 | -0.48% | $83.68 | $84.06 | $83.32 | 9.64M |
| 2026-09-15 | $83.73 | -0.82% | $84.00 | $84.07 | $83.57 | 14.38M |
| 2026-09-14 | $84.42 | +1.25% | $84.38 | $84.89 | $84.25 | 10.52M |
| 2026-09-11 | $83.38 | +0.35% | $83.51 | $83.69 | $83.04 | 10.84M |
| 2026-09-10 | $83.09 | +0.05% | $83.37 | $83.81 | $83.06 | 10.35M |
| 2026-09-09 | $83.05 | -1.15% | $83.51 | $83.52 | $82.85 | 12.25M |
| 2026-09-08 | $84.02 | -0.66% | $84.28 | $84.57 | $83.81 | 13.54M |
| 2026-09-04 | $84.58 | -0.80% | $84.82 | $85.30 | $84.54 | 9.90M |
| 2026-09-03 | $85.26 | -0.32% | $85.37 | $85.65 | $84.78 | 10.27M |
| 2026-09-02 | $85.53 | +0.33% | $85.37 | $86.08 | $85.04 | 8.45M |
| 2026-09-01 | $85.25 | +0.32% | $85.51 | $86.16 | $85.15 | 9.35M |
| 2026-08-31 | $84.98 | -0.55% | $85.35 | $85.35 | $84.90 | 7.01M |
| 2026-08-28 | $85.45 | +0.43% | $85.50 | $85.61 | $85.21 | 6.81M |
| 2026-08-27 | $85.08 | -1.38% | $85.31 | $85.86 | $85.07 | 8.49M |
| 2026-08-26 | $86.27 | -0.29% | $86.62 | $86.69 | $86.25 | 7.32M |
| 2026-08-25 | $86.52 | -1.06% | $86.86 | $87.01 | $86.25 | 7.02M |
| 2026-08-24 | $87.45 | +1.70% | $86.45 | $87.47 | $86.45 | 9.11M |
| 2026-08-21 | $85.99 | +0.79% | $85.60 | $86.01 | $85.28 | 11.19M |
| 2026-08-20 | $85.32 | -1.41% | $85.20 | $86.00 | $85.00 | 11.50M |
| 2026-08-19 | $86.54 | +1.12% | $85.72 | $87.19 | $85.72 | 11.24M |
| 2026-08-18 | $85.58 | +1.06% | $85.76 | $86.19 | $85.13 | 10.66M |
| 2026-08-17 | $84.68 | -1.64% | $85.36 | $85.61 | $84.59 | 10.51M |
| 2026-08-14 | $86.09 | +0.10% | $86.00 | $86.30 | $85.82 | 6.97M |
| 2026-08-13 | $86.00 | +1.08% | $85.61 | $86.20 | $85.51 | 10.35M |
| 2026-08-12 | $85.08 | +0.46% | $84.09 | $85.13 | $84.01 | 6.45M |
| 2026-08-11 | $84.69 | -0.31% | $84.62 | $84.98 | $84.35 | 7.36M |
| 2026-08-10 | $84.95 | -0.20% | $84.66 | $85.05 | $84.33 | 6.92M |
| 2026-08-07 | $85.12 | +0.01% | $84.50 | $85.21 | $84.25 | 5.69M |
| 2026-08-06 | $85.11 | -0.26% | $86.31 | $86.41 | $84.69 | 8.28M |
| 2026-08-05 | $85.33 | -0.05% | $85.74 | $85.88 | $84.79 | 7.74M |
| 2026-08-04 | $85.37 | +0.60% | $84.29 | $85.43 | $83.86 | 13.26M |
| 2026-08-03 | $84.86 | -0.22% | $85.92 | $86.34 | $84.63 | 12.59M |
| 2026-07-31 | $85.05 | -0.49% | $84.85 | $85.43 | $84.33 | 11.38M |
| 2026-07-30 | $85.47 | -2.16% | $86.00 | $86.09 | $84.99 | 16.60M |
| 2026-07-29 | $87.36 | +0.34% | $86.34 | $87.88 | $86.34 | 14.86M |
| 2026-07-28 | $87.06 | +1.99% | $87.07 | $88.78 | $86.93 | 22.25M |
| 2026-07-27 | $85.36 | +1.46% | $84.42 | $85.77 | $84.38 | 12.24M |
| 2026-07-24 | $84.13 | +1.11% | $83.37 | $84.28 | $83.16 | 9.63M |
| 2026-07-23 | $83.21 | -1.39% | $83.20 | $83.69 | $82.81 | 10.35M |
| 2026-07-22 | $84.38 | +0.38% | $84.58 | $85.02 | $84.07 | 6.55M |
| 2026-07-21 | $84.06 | -0.94% | $84.43 | $84.60 | $83.92 | 7.39M |
| 2026-07-20 | $84.86 | -0.39% | $85.14 | $85.40 | $84.56 | 8.57M |
| 2026-07-17 | $85.19 | -0.72% | $86.79 | $87.43 | $84.76 | 15.69M |
| 2026-07-16 | $85.81 | +2.80% | $84.14 | $85.82 | $84.04 | 12.15M |
| 2026-07-15 | $83.47 | +0.06% | $83.10 | $84.22 | $82.97 | 7.39M |
| 2026-07-14 | $83.42 | -1.38% | $84.51 | $84.74 | $83.35 | 7.87M |
| 2026-07-13 | $84.59 | +0.56% | $84.55 | $85.54 | $84.38 | 8.12M |
| 2026-07-10 | $84.12 | +1.11% | $83.24 | $84.19 | $83.17 | 8.31M |
| 2026-07-09 | $83.20 | -1.41% | $83.55 | $83.84 | $83.11 | 11.32M |
| 2026-07-08 | $84.39 | -0.55% | $85.17 | $85.30 | $84.35 | 11.00M |
| 2026-07-07 | $84.86 | +0.90% | $85.52 | $85.96 | $84.45 | 13.23M |
| 2026-07-06 | $84.10 | -1.05% | $84.80 | $85.10 | $83.32 | 13.18M |
| 2026-07-02 | $84.99 | +2.03% | $83.75 | $85.14 | $83.75 | 16.70M |
| 2026-07-01 | $83.30 | +0.28% | $83.10 | $83.33 | $82.77 | 12.21M |
| 2026-06-30 | $83.07 | -1.54% | $83.99 | $84.09 | $82.95 | 12.75M |
| 2026-06-29 | $84.37 | -0.40% | $84.91 | $85.08 | $84.05 | 10.16M |
| 2026-06-26 | $84.71 | +0.92% | $84.65 | $85.22 | $84.45 | 11.37M |
| 2026-06-25 | $83.94 | -0.59% | $83.95 | $84.99 | $83.70 | 12.08M |
| 2026-06-24 | $84.44 | +0.86% | $84.04 | $84.81 | $83.82 | 11.29M |
| 2026-06-23 | $83.72 | +1.87% | $83.62 | $83.84 | $83.03 | 14.96M |
| 2026-06-22 | $82.18 | -1.34% | $82.66 | $83.14 | $82.15 | 11.24M |
| 2026-06-18 | $83.30 | -0.45% | $83.84 | $83.89 | $83.13 | 10.45M |
| 2026-06-17 | $83.68 | -2.23% | $85.19 | $85.39 | $83.36 | 18.02M |
| 2026-06-16 | $85.59 | +0.13% | $85.79 | $86.35 | $85.09 | 9.36M |
| 2026-06-15 | $85.48 | -0.40% | $85.47 | $85.77 | $85.13 | 10.98M |
| 2026-06-12 | $85.82 | +0.65% | $85.46 | $85.86 | $85.12 | 9.36M |
| 2026-06-11 | $85.27 | -0.26% | $85.68 | $85.96 | $85.20 | 18.01M |
| 2026-06-10 | $85.49 | +1.65% | $84.76 | $85.62 | $84.40 | 13.13M |
| 2026-06-09 | $84.10 | +1.24% | $83.18 | $84.59 | $83.04 | 12.44M |
| 2026-06-08 | $83.07 | -0.44% | $82.97 | $83.49 | $82.93 | 9.54M |
| 2026-06-05 | $83.44 | +1.71% | $82.59 | $84.39 | $82.44 | 17.02M |
| 2026-06-04 | $82.04 | -0.15% | $83.34 | $83.61 | $81.84 | 12.18M |
| 2026-06-03 | $82.16 | +0.40% | $81.79 | $82.72 | $81.65 | 14.75M |
| 2026-06-02 | $81.83 | -0.24% | $81.92 | $82.29 | $81.48 | 15.72M |
| 2026-06-01 | $82.03 | -1.06% | $82.51 | $82.64 | $81.68 | 20.25M |
| 2026-05-29 | $82.91 | -1.80% | $83.97 | $84.10 | $82.85 | 13.01M |
| 2026-05-28 | $84.43 | -0.18% | $84.86 | $84.95 | $84.37 | 6.41M |
| 2026-05-27 | $84.58 | +1.14% | $84.02 | $85.16 | $83.90 | 12.22M |
| 2026-05-26 | $83.63 | -1.38% | $84.79 | $84.89 | $83.53 | 9.48M |
| 2026-05-22 | $84.80 | +0.17% | $84.72 | $85.12 | $84.44 | 7.89M |