Skip to main content
IC
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
81.03
+0.12 (0.15%)
At close: May 12, 2025, 4:00 PM
80.94
-0.09 (-0.11%)
After-hours: May 12, 2025, 6:17 PM EDT

XLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202580.9781.2380.3480.79--0.15%14,558,988
May 9, 202581.0381.3480.8280.9180.91-0.58%9,231,938
May 8, 202581.5781.9581.0781.3881.38-0.12%11,018,573
May 7, 202581.4381.8581.1681.4881.480.16%10,474,918
May 6, 202581.3381.6380.9781.3581.35-0.17%10,506,349
May 5, 202581.5881.6881.0081.4981.49-0.09%10,236,311
May 2, 202581.5881.8681.2181.5681.560.54%14,859,726
May 1, 202581.2981.5580.8381.1281.12-0.87%13,203,049
Apr 30, 202581.6982.1580.6781.8381.830.73%10,566,124
Apr 29, 202580.2381.3079.7981.2481.240.83%10,065,770
Apr 28, 202580.9181.2280.1480.5780.57-0.33%12,089,076
Apr 25, 202581.2081.4480.0080.8480.84-0.26%14,377,999
Apr 24, 202581.2281.3380.6881.0581.05-0.88%12,480,733
Apr 23, 202582.3882.7181.1381.7781.77-0.57%17,717,407
Apr 22, 202581.4082.7181.2682.2482.241.42%11,258,792
Apr 21, 202581.9482.0380.2081.0981.09-0.95%13,804,386
Apr 17, 202580.5182.2680.3981.8781.872.13%13,663,579
Apr 16, 202581.3781.4979.8280.1680.16-1.07%13,657,265
Apr 15, 202581.8481.9480.9881.0381.03-0.84%8,920,479
Apr 14, 202580.6982.0580.3381.7281.721.71%12,388,284
Apr 11, 202579.6580.8678.9180.3580.351.26%19,009,838
Apr 10, 202579.3080.1577.9879.3579.350.05%25,967,985
Apr 9, 202575.9779.9475.8479.3179.313.88%39,358,896
Apr 8, 202578.7178.9875.6176.3576.35-1.55%26,842,515
Apr 7, 202576.6079.3876.1677.5577.55-1.16%45,133,946
Apr 4, 202581.5882.0478.4678.4678.46-4.34%35,619,546
Apr 3, 202581.7582.8281.3582.0282.020.58%20,746,480
Apr 2, 202581.8382.0681.1881.5581.55-0.29%9,218,956
Apr 1, 202581.8682.0181.3281.7981.790.15%11,201,251
Mar 31, 202580.5381.9280.5381.6781.671.57%14,299,145
Mar 28, 202580.9281.1080.1180.4180.41-0.49%12,493,234
Mar 27, 202580.1380.9780.0780.8180.811.14%9,253,349
Mar 26, 202578.8580.0878.8579.9079.901.55%11,492,431
Mar 25, 202579.2679.3778.4378.6878.68-0.91%12,703,416
Mar 24, 202579.0379.4878.9679.4079.400.09%9,586,592
Mar 21, 202579.3079.5378.9979.3378.91-0.04%11,926,213
Mar 20, 202579.6379.9279.2479.3678.94-0.49%10,954,528
Mar 19, 202579.5779.8379.1479.7579.33-12,042,918
Mar 18, 202580.6180.7179.7079.7579.33-1.14%9,461,101
Mar 17, 202579.6580.9179.5880.6780.251.46%12,470,284
Mar 14, 202579.1579.5878.8879.5179.090.23%10,251,385
Mar 13, 202579.8080.1279.1879.3378.91-0.46%18,077,739
Mar 12, 202580.6880.9879.6279.7079.28-2.17%22,000,866
Mar 11, 202582.5182.5881.4181.4781.04-1.46%27,913,657
Mar 10, 202582.9984.3582.3682.6882.25-0.22%27,387,535
Mar 7, 202582.0683.4382.0482.8682.430.33%19,631,090
Mar 6, 202582.1382.8081.9482.5982.160.18%13,729,686
Mar 5, 202581.9482.7581.8182.4482.010.41%13,772,977
Mar 4, 202583.3684.1482.0582.1081.67-1.70%21,845,907
Mar 3, 202582.6883.8282.6883.5283.080.53%18,918,891