Skip to main content
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
80.55
+0.38 (0.47%)
At close: Jun 27, 2025, 4:00 PM
80.45
-0.10 (-0.12%)
After-hours: Jun 27, 2025, 8:00 PM EDT

XLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202580.2580.8080.1780.5580.550.47%15,124,496
Jun 26, 202580.3280.6479.9880.1780.17-0.09%13,783,319
Jun 25, 202581.1681.1680.1380.2480.24-1.34%12,880,584
Jun 24, 202581.3981.4880.9781.3381.33-0.09%12,580,909
Jun 23, 202580.5381.4780.4781.4081.400.47%17,771,427
Jun 20, 202580.7381.2480.6181.0280.470.73%16,771,490
Jun 18, 202580.7580.8480.3880.4379.89-0.12%11,117,670
Jun 17, 202580.9981.1280.5080.5379.99-0.85%15,059,880
Jun 16, 202581.1681.8580.9781.2280.670.32%12,728,292
Jun 13, 202581.7182.1680.7780.9680.41-1.22%15,635,127
Jun 12, 202581.4581.9881.0981.9681.410.59%10,709,893
Jun 11, 202581.7181.7181.2181.4880.93-0.34%11,204,072
Jun 10, 202581.5981.9581.4581.7681.210.22%12,364,877
Jun 9, 202581.5681.8381.1981.5881.03-0.13%13,027,274
Jun 6, 202581.8181.9581.4381.6981.140.32%10,949,080
Jun 5, 202582.0582.1681.2181.4380.88-0.96%16,474,663
Jun 4, 202582.8282.8482.1582.2281.67-0.70%10,804,140
Jun 3, 202582.7482.9382.2282.8082.24-0.10%13,265,615
Jun 2, 202582.5982.8982.0682.8882.320.06%15,827,853
May 30, 202581.9783.1981.9782.8382.270.88%17,778,915
May 29, 202581.8182.1681.4082.1181.560.40%13,321,550
May 28, 202582.3182.5881.6981.7881.23-0.68%9,963,783
May 27, 202581.9082.3981.7282.3481.790.91%14,433,855
May 23, 202581.2681.7780.7681.6081.050.37%10,693,431
May 22, 202581.5781.7480.9781.3080.75-0.42%11,871,595
May 21, 202582.2082.3381.5181.6481.09-1.16%10,989,173
May 20, 202582.2782.8482.2782.6082.040.35%12,719,341
May 19, 202581.8582.3781.6182.3181.760.29%13,601,498
May 16, 202581.2282.0781.1082.0781.521.15%11,973,279
May 15, 202579.5881.2079.2681.1480.592.05%13,370,219
May 14, 202579.8079.9179.3679.5178.97-0.54%10,351,984
May 13, 202580.7680.8879.6579.9479.40-1.35%13,148,718
May 12, 202580.9781.2380.3481.0380.480.15%18,914,832
May 9, 202581.0381.3480.8280.9180.37-0.58%9,231,938
May 8, 202581.5781.9581.0781.3880.83-0.12%11,018,573
May 7, 202581.4381.8581.1681.4880.930.16%10,474,918
May 6, 202581.3381.6380.9781.3580.80-0.17%10,506,349
May 5, 202581.5881.6881.0081.4980.94-0.09%10,236,311
May 2, 202581.5881.8681.2181.5681.010.54%14,859,726
May 1, 202581.2981.5580.8381.1280.57-0.87%13,203,049
Apr 30, 202581.6982.1580.6781.8381.280.73%10,566,124
Apr 29, 202580.2381.3079.7981.2480.690.83%10,065,770
Apr 28, 202580.9181.2280.1480.5780.03-0.33%12,089,076
Apr 25, 202581.2081.4480.0080.8480.30-0.26%14,377,999
Apr 24, 202581.2281.3380.6881.0580.50-0.88%12,480,733
Apr 23, 202582.3882.7181.1381.7781.22-0.57%17,717,407
Apr 22, 202581.4082.7181.2682.2481.691.42%11,258,792
Apr 21, 202581.9482.0380.2081.0980.54-0.95%13,804,386
Apr 17, 202580.5182.2680.3981.8781.322.13%13,663,579
Apr 16, 202581.3781.4979.8280.1679.62-1.07%13,657,265