State Street Consumer Staples Select Sector SPDR ETF (XLP)
NYSEARCA: XLP · Real-Time Price · USD
84.71
+0.77 (0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
84.85
+0.14 (0.17%)
After-hours: Jun 26, 2026, 8:00 PM EDT
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.65 | 85.22 | 84.45 | 84.71 | 84.71 | 0.92% | 11,313,844 |
| Jun 25, 2026 | 83.95 | 84.99 | 83.70 | 83.94 | 83.94 | -0.59% | 11,953,250 |
| Jun 24, 2026 | 84.04 | 84.81 | 83.82 | 84.44 | 84.44 | 0.86% | 10,828,788 |
| Jun 23, 2026 | 83.62 | 83.84 | 83.03 | 83.72 | 83.72 | 1.87% | 14,770,823 |
| Jun 22, 2026 | 82.66 | 83.14 | 82.15 | 82.18 | 82.18 | -0.66% | 10,888,608 |
| Jun 18, 2026 | 83.84 | 83.89 | 83.13 | 83.30 | 82.73 | -0.45% | 10,447,036 |
| Jun 17, 2026 | 85.19 | 85.39 | 83.36 | 83.68 | 83.10 | -2.23% | 18,015,155 |
| Jun 16, 2026 | 85.79 | 86.35 | 85.09 | 85.59 | 85.00 | 0.13% | 9,364,404 |
| Jun 15, 2026 | 85.47 | 85.77 | 85.13 | 85.48 | 84.89 | -0.40% | 10,980,243 |
| Jun 12, 2026 | 85.46 | 85.86 | 85.12 | 85.82 | 85.23 | 0.65% | 9,363,020 |
| Jun 11, 2026 | 85.68 | 85.96 | 85.20 | 85.27 | 84.68 | -0.26% | 18,013,563 |
| Jun 10, 2026 | 84.76 | 85.62 | 84.40 | 85.49 | 84.90 | 1.65% | 13,134,113 |
| Jun 9, 2026 | 83.18 | 84.59 | 83.04 | 84.10 | 83.52 | 1.24% | 12,440,595 |
| Jun 8, 2026 | 82.97 | 83.49 | 82.93 | 83.07 | 82.50 | -0.44% | 9,544,493 |
| Jun 5, 2026 | 82.59 | 84.39 | 82.44 | 83.44 | 82.86 | 1.71% | 17,021,495 |
| Jun 4, 2026 | 83.34 | 83.61 | 81.84 | 82.04 | 81.47 | -0.15% | 12,184,720 |
| Jun 3, 2026 | 81.79 | 82.72 | 81.65 | 82.16 | 81.59 | 0.40% | 14,750,322 |
| Jun 2, 2026 | 81.92 | 82.29 | 81.48 | 81.83 | 81.27 | -0.24% | 15,723,446 |
| Jun 1, 2026 | 82.51 | 82.64 | 81.68 | 82.03 | 81.46 | -1.06% | 20,246,671 |
| May 29, 2026 | 83.97 | 84.10 | 82.85 | 82.91 | 82.34 | -1.80% | 13,011,260 |
| May 28, 2026 | 84.86 | 84.95 | 84.37 | 84.43 | 83.85 | -0.18% | 6,414,608 |
| May 27, 2026 | 84.02 | 85.16 | 83.90 | 84.58 | 84.00 | 1.14% | 12,224,694 |
| May 26, 2026 | 84.79 | 84.89 | 83.53 | 83.63 | 83.05 | -1.38% | 9,477,329 |
| May 22, 2026 | 84.72 | 85.12 | 84.44 | 84.80 | 84.22 | 0.17% | 7,890,527 |
| May 21, 2026 | 84.56 | 84.77 | 83.44 | 84.66 | 84.08 | -1.01% | 13,185,649 |
| May 20, 2026 | 85.58 | 86.07 | 84.81 | 85.52 | 84.93 | -0.66% | 14,035,023 |
| May 19, 2026 | 85.82 | 86.70 | 85.16 | 86.09 | 85.50 | 0.22% | 12,232,979 |
| May 18, 2026 | 84.75 | 85.94 | 84.68 | 85.90 | 85.31 | 1.49% | 11,634,810 |
| May 15, 2026 | 85.53 | 85.59 | 84.51 | 84.64 | 84.06 | -0.40% | 12,229,979 |
| May 14, 2026 | 84.95 | 85.26 | 84.79 | 84.98 | 84.39 | 0.31% | 6,627,820 |
| May 13, 2026 | 84.20 | 85.26 | 84.14 | 84.72 | 84.14 | 0.33% | 10,463,186 |
| May 12, 2026 | 83.71 | 85.02 | 83.21 | 84.44 | 83.86 | 1.28% | 16,104,964 |
| May 11, 2026 | 84.08 | 84.29 | 82.83 | 83.37 | 82.80 | -0.96% | 11,062,689 |
| May 8, 2026 | 84.53 | 84.80 | 84.16 | 84.18 | 83.60 | 0.24% | 10,323,780 |
| May 7, 2026 | 83.93 | 84.30 | 83.15 | 83.98 | 83.40 | -0.31% | 10,116,915 |
| May 6, 2026 | 84.34 | 84.51 | 83.84 | 84.24 | 83.66 | 0.21% | 11,530,091 |
| May 5, 2026 | 83.48 | 84.46 | 83.27 | 84.06 | 83.48 | 0.62% | 10,891,521 |
| May 4, 2026 | 83.54 | 84.35 | 83.14 | 83.54 | 82.96 | -0.75% | 12,599,107 |
| May 1, 2026 | 84.72 | 85.06 | 83.74 | 84.17 | 83.59 | -0.17% | 13,320,047 |
| Apr 30, 2026 | 83.29 | 84.44 | 83.18 | 84.31 | 83.73 | 1.68% | 15,360,194 |
| Apr 29, 2026 | 82.76 | 83.24 | 82.47 | 82.92 | 82.35 | -0.19% | 12,096,916 |
| Apr 28, 2026 | 83.60 | 83.65 | 82.62 | 83.08 | 82.51 | 0.90% | 10,170,436 |
| Apr 27, 2026 | 83.10 | 83.34 | 82.27 | 82.34 | 81.77 | -1.07% | 11,126,128 |
| Apr 24, 2026 | 83.76 | 83.86 | 82.95 | 83.23 | 82.66 | -0.30% | 10,852,669 |
| Apr 23, 2026 | 82.36 | 83.66 | 82.36 | 83.48 | 82.90 | 1.67% | 12,354,447 |
| Apr 22, 2026 | 82.09 | 82.51 | 81.85 | 82.11 | 81.54 | 0.33% | 9,138,450 |
| Apr 21, 2026 | 82.34 | 82.45 | 81.74 | 81.84 | 81.28 | -0.67% | 8,710,389 |
| Apr 20, 2026 | 82.55 | 82.95 | 82.08 | 82.39 | 81.82 | -0.08% | 9,430,765 |
| Apr 17, 2026 | 81.32 | 82.54 | 81.15 | 82.46 | 81.89 | 1.26% | 12,252,142 |
| Apr 16, 2026 | 80.99 | 81.80 | 80.87 | 81.43 | 80.87 | 0.46% | 13,278,977 |
| Apr 15, 2026 | 81.23 | 81.32 | 80.46 | 81.06 | 80.50 | -0.50% | 10,893,650 |
| Apr 14, 2026 | 81.06 | 81.75 | 80.71 | 81.47 | 80.91 | -0.10% | 11,577,702 |
| Apr 13, 2026 | 82.14 | 82.27 | 81.07 | 81.55 | 80.99 | -1.00% | 9,981,187 |
| Apr 10, 2026 | 83.38 | 83.41 | 82.14 | 82.37 | 81.80 | -1.29% | 12,097,038 |
| Apr 9, 2026 | 82.24 | 83.64 | 82.06 | 83.45 | 82.87 | 0.81% | 11,716,168 |
| Apr 8, 2026 | 81.25 | 82.80 | 80.97 | 82.78 | 82.21 | 1.87% | 12,645,906 |
| Apr 7, 2026 | 82.46 | 82.54 | 81.10 | 81.26 | 80.70 | -1.69% | 13,331,211 |
| Apr 6, 2026 | 81.86 | 82.69 | 81.61 | 82.66 | 82.09 | 0.94% | 9,796,731 |
| Apr 2, 2026 | 81.71 | 81.98 | 81.16 | 81.89 | 81.33 | 0.53% | 20,709,754 |
| Apr 1, 2026 | 81.72 | 81.87 | 80.92 | 81.46 | 80.90 | -0.63% | 29,643,423 |
| Mar 31, 2026 | 82.00 | 82.27 | 81.15 | 81.98 | 81.41 | 0.12% | 19,522,738 |
| Mar 30, 2026 | 81.91 | 82.61 | 81.63 | 81.88 | 81.32 | 0.12% | 15,855,677 |
| Mar 27, 2026 | 81.27 | 82.32 | 80.99 | 81.78 | 81.22 | 0.79% | 25,942,474 |
| Mar 26, 2026 | 81.48 | 82.23 | 81.07 | 81.14 | 80.58 | -0.45% | 14,148,373 |
| Mar 25, 2026 | 81.43 | 81.63 | 80.51 | 81.51 | 80.95 | 0.49% | 17,648,244 |
| Mar 24, 2026 | 80.80 | 82.03 | 80.63 | 81.11 | 80.55 | -0.09% | 14,830,405 |
| Mar 23, 2026 | 81.78 | 81.83 | 80.98 | 81.18 | 80.62 | 0.43% | 21,027,372 |
| Mar 20, 2026 | 82.11 | 82.31 | 81.06 | 81.29 | 80.28 | -0.83% | 20,895,845 |
| Mar 19, 2026 | 82.62 | 83.00 | 81.83 | 81.97 | 80.95 | -0.81% | 18,581,346 |
| Mar 18, 2026 | 84.01 | 84.03 | 82.60 | 82.64 | 81.61 | -2.43% | 19,412,677 |
| Mar 17, 2026 | 85.40 | 85.68 | 84.64 | 84.70 | 83.65 | -0.33% | 12,225,076 |
| Mar 16, 2026 | 85.21 | 85.46 | 84.82 | 84.98 | 83.92 | 0.28% | 12,882,773 |
| Mar 13, 2026 | 84.71 | 85.11 | 84.56 | 84.74 | 83.68 | 0.58% | 13,103,773 |
| Mar 12, 2026 | 83.92 | 84.97 | 83.69 | 84.25 | 83.20 | -0.40% | 17,862,062 |
| Mar 11, 2026 | 85.55 | 85.61 | 84.21 | 84.59 | 83.54 | -1.32% | 18,432,222 |
| Mar 10, 2026 | 85.69 | 86.49 | 85.16 | 85.72 | 84.65 | -0.29% | 18,864,878 |
| Mar 9, 2026 | 85.27 | 86.16 | 84.80 | 85.97 | 84.90 | 0.22% | 20,729,345 |
| Mar 6, 2026 | 84.92 | 85.85 | 84.62 | 85.78 | 84.71 | 0.43% | 25,859,667 |
| Mar 5, 2026 | 86.34 | 86.44 | 85.06 | 85.41 | 84.35 | -2.01% | 33,740,475 |
| Mar 4, 2026 | 87.81 | 87.96 | 86.93 | 87.16 | 86.07 | -0.66% | 22,736,397 |
| Mar 3, 2026 | 88.35 | 88.51 | 87.16 | 87.74 | 86.65 | -1.09% | 36,852,811 |
| Mar 2, 2026 | 89.44 | 89.79 | 88.69 | 88.71 | 87.61 | -1.44% | 27,606,671 |
| Feb 27, 2026 | 88.98 | 90.06 | 88.96 | 90.01 | 88.89 | 1.29% | 17,314,174 |
| Feb 26, 2026 | 89.26 | 89.64 | 88.59 | 88.86 | 87.75 | -0.17% | 15,925,873 |
| Feb 25, 2026 | 89.34 | 89.46 | 88.32 | 89.01 | 87.90 | -0.81% | 15,215,595 |
| Feb 24, 2026 | 88.96 | 89.78 | 88.76 | 89.74 | 88.62 | 0.87% | 20,363,994 |
| Feb 23, 2026 | 87.68 | 89.17 | 87.68 | 88.97 | 87.86 | 1.23% | 22,070,897 |
| Feb 20, 2026 | 87.67 | 87.95 | 87.18 | 87.89 | 86.80 | 0.25% | 17,909,420 |
| Feb 19, 2026 | 88.00 | 88.70 | 87.37 | 87.67 | 86.58 | -0.42% | 18,447,522 |
| Feb 18, 2026 | 87.93 | 88.52 | 87.62 | 88.04 | 86.94 | -0.18% | 20,422,247 |
| Feb 17, 2026 | 89.63 | 90.14 | 87.65 | 88.20 | 87.10 | -1.46% | 29,819,265 |
| Feb 13, 2026 | 89.05 | 90.00 | 88.62 | 89.51 | 88.40 | 0.34% | 25,649,732 |
| Feb 12, 2026 | 88.49 | 90.06 | 88.49 | 89.21 | 88.10 | 0.92% | 35,282,832 |
| Feb 11, 2026 | 86.99 | 88.71 | 86.73 | 88.40 | 87.30 | 1.43% | 25,588,303 |
| Feb 10, 2026 | 87.33 | 87.83 | 86.82 | 87.15 | 86.06 | -0.32% | 20,908,492 |
| Feb 9, 2026 | 87.91 | 88.22 | 86.88 | 87.43 | 86.34 | -0.58% | 21,853,933 |
| Feb 6, 2026 | 86.85 | 88.09 | 86.70 | 87.94 | 86.85 | 1.17% | 29,568,629 |
| Feb 5, 2026 | 87.58 | 87.64 | 86.47 | 86.92 | 85.84 | -0.08% | 38,772,869 |
| Feb 4, 2026 | 86.32 | 87.35 | 86.22 | 86.99 | 85.91 | 1.30% | 33,748,064 |
| Feb 3, 2026 | 84.12 | 86.34 | 84.06 | 85.87 | 84.80 | 1.62% | 33,052,470 |