State Street Consumer Staples Select Sector SPDR ETF (XLP)
NYSEARCA: XLP · Real-Time Price · USD
85.78
+0.37 (0.43%)
At close: Mar 6, 2026, 4:00 PM EST
85.63
-0.15 (-0.17%)
After-hours: Mar 6, 2026, 8:00 PM EST
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.92 | 85.85 | 84.62 | 85.78 | 85.78 | 0.43% | 25,800,535 |
| Mar 5, 2026 | 86.34 | 86.44 | 85.06 | 85.41 | 85.41 | -2.01% | 33,575,427 |
| Mar 4, 2026 | 87.81 | 87.96 | 86.93 | 87.16 | 87.16 | -0.66% | 22,720,484 |
| Mar 3, 2026 | 88.35 | 88.51 | 87.16 | 87.74 | 87.74 | -1.09% | 36,641,502 |
| Mar 2, 2026 | 89.44 | 89.79 | 88.69 | 88.71 | 88.71 | -1.44% | 27,570,648 |
| Feb 27, 2026 | 88.98 | 90.06 | 88.96 | 90.01 | 90.01 | 1.29% | 17,257,577 |
| Feb 26, 2026 | 89.26 | 89.64 | 88.59 | 88.86 | 88.86 | -0.17% | 15,866,033 |
| Feb 25, 2026 | 89.34 | 89.46 | 88.32 | 89.01 | 89.01 | -0.81% | 15,181,659 |
| Feb 24, 2026 | 88.96 | 89.78 | 88.76 | 89.74 | 89.74 | 0.87% | 19,550,525 |
| Feb 23, 2026 | 87.68 | 89.17 | 87.68 | 88.97 | 88.97 | 1.23% | 22,055,767 |
| Feb 20, 2026 | 87.67 | 87.95 | 87.18 | 87.89 | 87.89 | 0.25% | 17,745,595 |
| Feb 19, 2026 | 88.00 | 88.70 | 87.37 | 87.67 | 87.67 | -0.42% | 18,431,378 |
| Feb 18, 2026 | 87.93 | 88.52 | 87.62 | 88.04 | 88.04 | -0.18% | 20,416,259 |
| Feb 17, 2026 | 89.63 | 90.14 | 87.65 | 88.20 | 88.20 | -1.46% | 29,426,813 |
| Feb 13, 2026 | 89.05 | 90.00 | 88.62 | 89.51 | 89.51 | 0.34% | 25,564,495 |
| Feb 12, 2026 | 88.49 | 90.06 | 88.49 | 89.21 | 89.21 | 0.92% | 35,254,427 |
| Feb 11, 2026 | 86.99 | 88.71 | 86.73 | 88.40 | 88.40 | 1.43% | 25,528,313 |
| Feb 10, 2026 | 87.33 | 87.83 | 86.82 | 87.15 | 87.15 | -0.32% | 20,450,932 |
| Feb 9, 2026 | 87.91 | 88.22 | 86.88 | 87.43 | 87.43 | -0.58% | 21,835,093 |
| Feb 6, 2026 | 86.85 | 88.09 | 86.70 | 87.94 | 87.94 | 1.17% | 29,529,923 |
| Feb 5, 2026 | 87.58 | 87.64 | 86.47 | 86.92 | 86.92 | -0.08% | 38,667,222 |
| Feb 4, 2026 | 86.32 | 87.35 | 86.22 | 86.99 | 86.99 | 1.30% | 33,723,465 |
| Feb 3, 2026 | 84.12 | 86.34 | 84.06 | 85.87 | 85.87 | 1.62% | 33,015,186 |
| Feb 2, 2026 | 83.76 | 84.66 | 83.29 | 84.50 | 84.50 | 1.19% | 25,982,276 |
| Jan 30, 2026 | 82.18 | 83.51 | 82.03 | 83.51 | 83.51 | 1.68% | 18,134,244 |
| Jan 29, 2026 | 82.36 | 82.85 | 82.01 | 82.13 | 82.13 | -0.23% | 18,636,444 |
| Jan 28, 2026 | 83.00 | 83.40 | 81.95 | 82.32 | 82.32 | -1.01% | 16,269,272 |
| Jan 27, 2026 | 82.76 | 83.24 | 82.45 | 83.16 | 83.16 | 0.46% | 13,484,984 |
| Jan 26, 2026 | 83.05 | 83.33 | 82.64 | 82.78 | 82.78 | -0.16% | 13,131,202 |
| Jan 23, 2026 | 82.38 | 82.94 | 82.31 | 82.91 | 82.91 | 0.78% | 20,153,490 |
| Jan 22, 2026 | 82.34 | 82.57 | 82.05 | 82.27 | 82.27 | -0.21% | 15,751,268 |
| Jan 21, 2026 | 82.17 | 82.57 | 81.66 | 82.44 | 82.44 | 0.10% | 23,008,225 |
| Jan 20, 2026 | 81.95 | 82.56 | 81.45 | 82.36 | 82.36 | 0.30% | 19,840,957 |
| Jan 16, 2026 | 82.15 | 82.28 | 81.72 | 82.11 | 82.11 | -0.32% | 23,723,139 |
| Jan 15, 2026 | 82.10 | 82.51 | 81.85 | 82.37 | 82.37 | 0.17% | 29,110,985 |
| Jan 14, 2026 | 81.08 | 82.35 | 81.05 | 82.23 | 82.23 | 1.38% | 32,486,464 |
| Jan 13, 2026 | 80.21 | 81.19 | 80.21 | 81.11 | 81.11 | 1.16% | 25,936,690 |
| Jan 12, 2026 | 79.53 | 80.27 | 79.26 | 80.18 | 80.18 | 1.17% | 26,292,737 |
| Jan 9, 2026 | 78.43 | 79.34 | 78.37 | 79.25 | 79.25 | 1.03% | 18,187,181 |
| Jan 8, 2026 | 76.61 | 78.73 | 76.51 | 78.44 | 78.44 | 2.38% | 26,162,799 |
| Jan 7, 2026 | 77.56 | 77.69 | 76.60 | 76.62 | 76.62 | -1.10% | 18,976,002 |
| Jan 6, 2026 | 77.34 | 77.69 | 77.14 | 77.47 | 77.47 | 0.16% | 16,619,685 |
| Jan 5, 2026 | 77.56 | 77.57 | 76.76 | 77.35 | 77.35 | -0.44% | 23,429,379 |
| Jan 2, 2026 | 77.71 | 77.97 | 77.30 | 77.69 | 77.69 | 0.01% | 15,968,651 |
| Dec 31, 2025 | 77.99 | 78.12 | 77.67 | 77.68 | 77.68 | -0.60% | 5,872,235 |
| Dec 30, 2025 | 78.10 | 78.33 | 78.04 | 78.15 | 78.15 | -0.17% | 5,610,878 |
| Dec 29, 2025 | 78.17 | 78.48 | 78.17 | 78.28 | 78.28 | 0.06% | 9,242,522 |
| Dec 26, 2025 | 78.04 | 78.41 | 77.97 | 78.23 | 78.23 | 0.14% | 8,761,343 |
| Dec 24, 2025 | 77.55 | 78.19 | 77.55 | 78.12 | 78.12 | 0.79% | 4,697,107 |
| Dec 23, 2025 | 77.81 | 77.82 | 77.38 | 77.51 | 77.51 | -0.48% | 7,638,467 |
| Dec 22, 2025 | 77.97 | 78.20 | 77.73 | 77.88 | 77.88 | -1.14% | 10,983,567 |
| Dec 19, 2025 | 79.12 | 79.16 | 78.76 | 78.78 | 78.15 | -0.52% | 13,142,419 |
| Dec 18, 2025 | 79.33 | 79.82 | 79.14 | 79.19 | 78.56 | -0.58% | 12,117,088 |
| Dec 17, 2025 | 79.39 | 79.88 | 79.35 | 79.65 | 79.02 | 0.47% | 14,268,442 |
| Dec 16, 2025 | 79.79 | 79.97 | 79.10 | 79.28 | 78.65 | -0.45% | 13,055,385 |
| Dec 15, 2025 | 79.63 | 79.91 | 79.32 | 79.64 | 79.01 | 0.28% | 14,499,582 |
| Dec 12, 2025 | 78.93 | 79.46 | 78.80 | 79.42 | 78.79 | 0.79% | 14,506,876 |
| Dec 11, 2025 | 78.41 | 79.07 | 78.40 | 78.80 | 78.17 | 0.74% | 13,753,779 |
| Dec 10, 2025 | 78.19 | 78.38 | 77.93 | 78.22 | 77.60 | 0.29% | 13,945,597 |
| Dec 9, 2025 | 77.98 | 78.22 | 77.65 | 77.99 | 77.37 | 0.23% | 14,040,458 |
| Dec 8, 2025 | 78.31 | 78.32 | 77.68 | 77.81 | 77.19 | -0.83% | 14,602,007 |
| Dec 5, 2025 | 78.40 | 78.99 | 78.23 | 78.46 | 77.84 | 0.01% | 13,343,343 |
| Dec 4, 2025 | 78.69 | 78.91 | 78.01 | 78.45 | 77.83 | -0.48% | 14,269,769 |
| Dec 3, 2025 | 78.93 | 79.55 | 78.74 | 78.83 | 78.20 | 0.08% | 16,833,228 |
| Dec 2, 2025 | 79.05 | 79.05 | 78.17 | 78.77 | 78.14 | -0.66% | 20,550,952 |
| Dec 1, 2025 | 79.26 | 79.53 | 79.04 | 79.29 | 78.66 | -0.10% | 16,939,933 |
| Nov 28, 2025 | 78.80 | 79.39 | 78.80 | 79.37 | 78.74 | 0.58% | 8,914,348 |
| Nov 26, 2025 | 78.06 | 79.11 | 78.06 | 78.91 | 78.28 | 1.09% | 13,275,355 |
| Nov 25, 2025 | 77.20 | 78.09 | 77.20 | 78.06 | 77.44 | 1.38% | 18,586,456 |
| Nov 24, 2025 | 77.80 | 77.93 | 76.90 | 77.00 | 76.39 | -1.16% | 17,869,356 |
| Nov 21, 2025 | 77.36 | 78.40 | 77.21 | 77.90 | 77.28 | 1.09% | 22,215,981 |
| Nov 20, 2025 | 76.75 | 77.38 | 76.70 | 77.06 | 76.45 | 0.72% | 21,590,433 |
| Nov 19, 2025 | 76.94 | 77.07 | 76.23 | 76.51 | 75.90 | -0.77% | 15,122,081 |
| Nov 18, 2025 | 76.98 | 77.38 | 76.64 | 77.10 | 76.49 | 0.43% | 16,840,253 |
| Nov 17, 2025 | 77.28 | 77.60 | 76.72 | 76.77 | 76.16 | -0.63% | 13,887,065 |
| Nov 14, 2025 | 77.35 | 77.61 | 76.79 | 77.26 | 76.65 | -0.08% | 13,138,247 |
| Nov 13, 2025 | 77.33 | 77.79 | 77.12 | 77.32 | 76.70 | - | 15,370,846 |
| Nov 12, 2025 | 77.49 | 77.73 | 77.30 | 77.32 | 76.70 | -0.14% | 10,978,191 |
| Nov 11, 2025 | 76.67 | 77.54 | 76.61 | 77.43 | 76.81 | 1.31% | 19,801,244 |
| Nov 10, 2025 | 76.48 | 76.61 | 75.93 | 76.43 | 75.82 | -0.37% | 16,805,857 |
| Nov 7, 2025 | 76.13 | 76.85 | 75.88 | 76.71 | 76.10 | 1.47% | 16,959,500 |
| Nov 6, 2025 | 75.70 | 75.93 | 75.16 | 75.60 | 75.00 | -0.45% | 15,452,191 |
| Nov 5, 2025 | 75.90 | 76.21 | 75.51 | 75.94 | 75.34 | -0.07% | 15,782,850 |
| Nov 4, 2025 | 76.00 | 76.20 | 75.55 | 75.99 | 75.39 | 0.41% | 18,147,048 |
| Nov 3, 2025 | 76.12 | 76.18 | 75.46 | 75.68 | 75.08 | -0.79% | 16,185,549 |
| Oct 31, 2025 | 76.19 | 76.49 | 75.81 | 76.28 | 75.67 | -0.29% | 14,658,320 |
| Oct 30, 2025 | 76.61 | 76.95 | 76.47 | 76.50 | 75.89 | -0.10% | 17,364,757 |
| Oct 29, 2025 | 77.89 | 77.90 | 76.49 | 76.58 | 75.97 | -2.36% | 19,894,132 |
| Oct 28, 2025 | 78.91 | 79.00 | 78.41 | 78.43 | 77.81 | -1.00% | 8,927,477 |
| Oct 27, 2025 | 79.30 | 79.33 | 78.87 | 79.22 | 78.59 | 0.16% | 13,984,710 |
| Oct 24, 2025 | 79.88 | 79.90 | 79.06 | 79.09 | 78.46 | -0.33% | 12,735,872 |
| Oct 23, 2025 | 79.83 | 79.86 | 79.01 | 79.35 | 78.72 | -0.49% | 10,809,866 |
| Oct 22, 2025 | 79.41 | 80.25 | 78.99 | 79.74 | 79.11 | 0.57% | 13,294,716 |
| Oct 21, 2025 | 79.80 | 79.85 | 79.07 | 79.29 | 78.66 | -0.46% | 17,471,383 |
| Oct 20, 2025 | 79.90 | 80.01 | 79.53 | 79.66 | 79.03 | -0.09% | 13,002,573 |
| Oct 17, 2025 | 79.06 | 79.78 | 79.02 | 79.73 | 79.10 | 1.33% | 13,984,288 |
| Oct 16, 2025 | 79.43 | 79.75 | 78.48 | 78.68 | 78.05 | -0.69% | 13,599,959 |
| Oct 15, 2025 | 79.08 | 79.72 | 78.96 | 79.23 | 78.60 | 0.18% | 9,111,212 |
| Oct 14, 2025 | 77.92 | 79.13 | 77.79 | 79.09 | 78.46 | 1.61% | 12,884,079 |
| Oct 13, 2025 | 77.73 | 78.13 | 77.44 | 77.84 | 77.22 | -0.33% | 12,692,054 |