Skip to main content
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEARCA: XLP · Real-Time Price · USD
82.02
+0.13 (0.16%)
At close: Aug 15, 2025, 4:00 PM
81.91
-0.11 (-0.13%)
After-hours: Aug 15, 2025, 8:00 PM EDT

XLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202582.0382.2781.6582.0282.020.16%12,160,338
Aug 14, 202582.3582.4081.8381.8981.89-0.90%12,826,594
Aug 13, 202582.1982.8081.9382.6382.63-17,683,928
Aug 12, 202582.5282.7082.2682.6382.630.27%16,449,485
Aug 11, 202582.5282.6381.9182.4182.41-0.08%12,970,544
Aug 8, 202582.3182.7982.2882.4882.480.29%14,135,205
Aug 7, 202581.7682.3681.4982.2482.240.76%15,984,204
Aug 6, 202580.7081.8980.5081.6281.621.43%16,043,362
Aug 5, 202580.5180.9180.3580.4780.47-0.10%15,062,926
Aug 4, 202580.0680.7080.0680.5580.550.49%14,441,908
Aug 1, 202580.2280.6680.0580.1680.160.48%28,529,253
Jul 31, 202579.9080.5679.6579.7879.78-0.86%18,339,871
Jul 30, 202581.2381.4980.2580.4780.47-0.89%16,485,524
Jul 29, 202580.8081.4380.3781.1981.190.66%18,873,191
Jul 28, 202581.0781.2080.5580.6680.66-1.03%12,113,637
Jul 25, 202581.3181.5281.0481.5081.500.17%9,284,882
Jul 24, 202581.7281.8181.3081.3681.36-0.36%11,462,589
Jul 23, 202581.6581.8681.3981.6581.650.04%13,808,933
Jul 22, 202580.4881.7680.4281.6281.620.91%20,413,838
Jul 21, 202580.9681.3280.7980.8880.88-0.01%13,431,006
Jul 18, 202581.1581.4980.7980.8980.89-0.27%12,754,977
Jul 17, 202580.6681.1680.4781.1181.110.95%17,078,954
Jul 16, 202580.1180.4279.6880.3580.350.35%15,633,732
Jul 15, 202580.7080.8580.0680.0780.07-1.00%17,681,618
Jul 14, 202580.8380.9380.2880.8880.880.09%13,694,057
Jul 11, 202580.7981.0180.4080.8180.81-0.37%16,936,874
Jul 10, 202580.8681.4280.5781.1181.110.36%16,688,358
Jul 9, 202581.4681.5580.3780.8280.82-0.65%22,179,049
Jul 8, 202581.7981.9181.2881.3581.35-0.93%15,712,843
Jul 7, 202582.1082.1681.6882.1182.11-0.09%14,365,327
Jul 3, 202582.2782.3381.7882.1882.18-0.05%10,898,436
Jul 2, 202581.9282.2781.5482.2282.220.29%16,429,138
Jul 1, 202581.0682.4881.0681.9881.981.25%23,302,243
Jun 30, 202580.5181.1280.3980.9780.970.52%12,080,045
Jun 27, 202580.2580.8080.1780.5580.550.47%15,135,260
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