State Street Consumer Staples Select Sector SPDR ETF (XLP)
NYSEARCA: XLP · Real-Time Price · USD
83.08
+0.74 (0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
83.19
+0.11 (0.13%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.60 | 83.65 | 82.62 | 83.08 | 83.08 | 0.90% | 9,157,287 |
| Apr 27, 2026 | 83.10 | 83.34 | 82.27 | 82.34 | 82.34 | -1.07% | 11,099,308 |
| Apr 24, 2026 | 83.76 | 83.86 | 82.95 | 83.23 | 83.23 | -0.30% | 10,834,917 |
| Apr 23, 2026 | 82.36 | 83.66 | 82.36 | 83.48 | 83.48 | 1.67% | 12,295,962 |
| Apr 22, 2026 | 82.09 | 82.51 | 81.85 | 82.11 | 82.11 | 0.33% | 9,131,805 |
| Apr 21, 2026 | 82.34 | 82.45 | 81.74 | 81.84 | 81.84 | -0.67% | 8,699,373 |
| Apr 20, 2026 | 82.55 | 82.95 | 82.08 | 82.39 | 82.39 | -0.08% | 9,418,915 |
| Apr 17, 2026 | 81.32 | 82.54 | 81.15 | 82.46 | 82.46 | 1.26% | 12,229,538 |
| Apr 16, 2026 | 80.99 | 81.80 | 80.87 | 81.43 | 81.43 | 0.46% | 13,271,755 |
| Apr 15, 2026 | 81.23 | 81.32 | 80.46 | 81.06 | 81.06 | -0.50% | 10,864,825 |
| Apr 14, 2026 | 81.06 | 81.75 | 80.71 | 81.47 | 81.47 | -0.10% | 11,577,509 |
| Apr 13, 2026 | 82.14 | 82.27 | 81.07 | 81.55 | 81.55 | -1.00% | 9,932,415 |
| Apr 10, 2026 | 83.38 | 83.41 | 82.14 | 82.37 | 82.37 | -1.29% | 12,081,421 |
| Apr 9, 2026 | 82.24 | 83.64 | 82.06 | 83.45 | 83.45 | 0.81% | 11,667,723 |
| Apr 8, 2026 | 81.25 | 82.80 | 80.97 | 82.78 | 82.78 | 1.87% | 12,358,710 |
| Apr 7, 2026 | 82.46 | 82.54 | 81.10 | 81.26 | 81.26 | -1.69% | 13,228,476 |
| Apr 6, 2026 | 81.86 | 82.69 | 81.61 | 82.66 | 82.66 | 0.94% | 9,684,692 |
| Apr 2, 2026 | 81.71 | 81.98 | 81.16 | 81.89 | 81.89 | 0.53% | 20,678,054 |
| Apr 1, 2026 | 81.72 | 81.87 | 80.92 | 81.46 | 81.46 | -0.63% | 27,590,229 |
| Mar 31, 2026 | 82.00 | 82.27 | 81.15 | 81.98 | 81.98 | 0.12% | 19,154,329 |
| Mar 30, 2026 | 81.91 | 82.61 | 81.63 | 81.88 | 81.88 | 0.12% | 15,837,482 |
| Mar 27, 2026 | 81.27 | 82.32 | 80.99 | 81.78 | 81.78 | 0.79% | 24,090,524 |
| Mar 26, 2026 | 81.48 | 82.23 | 81.07 | 81.14 | 81.14 | -0.45% | 14,140,206 |
| Mar 25, 2026 | 81.43 | 81.63 | 80.51 | 81.51 | 81.51 | 0.49% | 17,398,877 |
| Mar 24, 2026 | 80.80 | 82.03 | 80.63 | 81.11 | 81.11 | -0.09% | 14,552,780 |
| Mar 23, 2026 | 81.78 | 81.83 | 80.98 | 81.18 | 81.18 | -0.14% | 21,027,372 |
| Mar 20, 2026 | 82.11 | 82.31 | 81.06 | 81.29 | 80.84 | -0.83% | 20,895,845 |
| Mar 19, 2026 | 82.62 | 83.00 | 81.83 | 81.97 | 81.51 | -0.81% | 18,581,346 |
| Mar 18, 2026 | 84.01 | 84.03 | 82.60 | 82.64 | 82.18 | -2.43% | 19,412,677 |
| Mar 17, 2026 | 85.40 | 85.68 | 84.64 | 84.70 | 84.23 | -0.33% | 12,225,076 |
| Mar 16, 2026 | 85.21 | 85.46 | 84.82 | 84.98 | 84.50 | 0.28% | 12,882,773 |
| Mar 13, 2026 | 84.71 | 85.11 | 84.56 | 84.74 | 84.27 | 0.58% | 13,103,773 |
| Mar 12, 2026 | 83.92 | 84.97 | 83.69 | 84.25 | 83.78 | -0.40% | 17,862,062 |
| Mar 11, 2026 | 85.55 | 85.61 | 84.21 | 84.59 | 84.12 | -1.32% | 18,432,222 |
| Mar 10, 2026 | 85.69 | 86.49 | 85.16 | 85.72 | 85.24 | -0.29% | 18,864,878 |
| Mar 9, 2026 | 85.27 | 86.16 | 84.80 | 85.97 | 85.49 | 0.22% | 20,729,345 |
| Mar 6, 2026 | 84.92 | 85.85 | 84.62 | 85.78 | 85.30 | 0.43% | 25,859,667 |
| Mar 5, 2026 | 86.34 | 86.44 | 85.06 | 85.41 | 84.93 | -2.01% | 33,740,475 |
| Mar 4, 2026 | 87.81 | 87.96 | 86.93 | 87.16 | 86.67 | -0.66% | 22,736,397 |
| Mar 3, 2026 | 88.35 | 88.51 | 87.16 | 87.74 | 87.25 | -1.09% | 36,852,811 |
| Mar 2, 2026 | 89.44 | 89.79 | 88.69 | 88.71 | 88.21 | -1.44% | 27,606,671 |
| Feb 27, 2026 | 88.98 | 90.06 | 88.96 | 90.01 | 89.51 | 1.29% | 17,314,174 |
| Feb 26, 2026 | 89.26 | 89.64 | 88.59 | 88.86 | 88.36 | -0.17% | 15,925,873 |
| Feb 25, 2026 | 89.34 | 89.46 | 88.32 | 89.01 | 88.51 | -0.81% | 15,215,595 |
| Feb 24, 2026 | 88.96 | 89.78 | 88.76 | 89.74 | 89.24 | 0.87% | 20,363,994 |
| Feb 23, 2026 | 87.68 | 89.17 | 87.68 | 88.97 | 88.47 | 1.23% | 22,070,897 |
| Feb 20, 2026 | 87.67 | 87.95 | 87.18 | 87.89 | 87.40 | 0.25% | 17,909,420 |
| Feb 19, 2026 | 88.00 | 88.70 | 87.37 | 87.67 | 87.18 | -0.42% | 18,447,522 |
| Feb 18, 2026 | 87.93 | 88.52 | 87.62 | 88.04 | 87.55 | -0.18% | 20,422,247 |
| Feb 17, 2026 | 89.63 | 90.14 | 87.65 | 88.20 | 87.71 | -1.46% | 29,819,265 |
| Feb 13, 2026 | 89.05 | 90.00 | 88.62 | 89.51 | 89.01 | 0.34% | 25,649,732 |
| Feb 12, 2026 | 88.49 | 90.06 | 88.49 | 89.21 | 88.71 | 0.92% | 35,282,832 |
| Feb 11, 2026 | 86.99 | 88.71 | 86.73 | 88.40 | 87.91 | 1.43% | 25,588,303 |
| Feb 10, 2026 | 87.33 | 87.83 | 86.82 | 87.15 | 86.66 | -0.32% | 20,908,492 |
| Feb 9, 2026 | 87.91 | 88.22 | 86.88 | 87.43 | 86.94 | -0.58% | 21,853,933 |
| Feb 6, 2026 | 86.85 | 88.09 | 86.70 | 87.94 | 87.45 | 1.17% | 29,568,629 |
| Feb 5, 2026 | 87.58 | 87.64 | 86.47 | 86.92 | 86.43 | -0.08% | 38,772,869 |
| Feb 4, 2026 | 86.32 | 87.35 | 86.22 | 86.99 | 86.50 | 1.30% | 33,748,064 |
| Feb 3, 2026 | 84.12 | 86.34 | 84.06 | 85.87 | 85.39 | 1.62% | 33,052,470 |
| Feb 2, 2026 | 83.76 | 84.66 | 83.29 | 84.50 | 84.03 | 1.19% | 26,041,721 |
| Jan 30, 2026 | 82.18 | 83.51 | 82.03 | 83.51 | 83.04 | 1.68% | 18,175,076 |
| Jan 29, 2026 | 82.36 | 82.85 | 82.01 | 82.13 | 81.67 | -0.23% | 18,799,491 |
| Jan 28, 2026 | 83.00 | 83.40 | 81.95 | 82.32 | 81.86 | -1.01% | 16,303,217 |
| Jan 27, 2026 | 82.76 | 83.24 | 82.45 | 83.16 | 82.69 | 0.46% | 13,532,593 |
| Jan 26, 2026 | 83.05 | 83.33 | 82.64 | 82.78 | 82.32 | -0.16% | 13,187,976 |
| Jan 23, 2026 | 82.38 | 82.94 | 82.31 | 82.91 | 82.45 | 0.78% | 20,185,704 |
| Jan 22, 2026 | 82.34 | 82.57 | 82.05 | 82.27 | 81.81 | -0.21% | 15,777,449 |
| Jan 21, 2026 | 82.17 | 82.57 | 81.66 | 82.44 | 81.98 | 0.10% | 23,029,190 |
| Jan 20, 2026 | 81.95 | 82.56 | 81.45 | 82.36 | 81.90 | 0.30% | 19,888,992 |
| Jan 16, 2026 | 82.15 | 82.28 | 81.72 | 82.11 | 81.65 | -0.32% | 23,754,641 |
| Jan 15, 2026 | 82.10 | 82.51 | 81.85 | 82.37 | 81.91 | 0.17% | 29,123,675 |
| Jan 14, 2026 | 81.08 | 82.35 | 81.05 | 82.23 | 81.77 | 1.38% | 32,494,174 |
| Jan 13, 2026 | 80.21 | 81.19 | 80.21 | 81.11 | 80.66 | 1.16% | 26,284,160 |
| Jan 12, 2026 | 79.53 | 80.27 | 79.26 | 80.18 | 79.73 | 1.17% | 26,411,167 |
| Jan 9, 2026 | 78.43 | 79.34 | 78.37 | 79.25 | 78.81 | 1.03% | 18,233,995 |
| Jan 8, 2026 | 76.61 | 78.73 | 76.51 | 78.44 | 78.00 | 2.38% | 26,260,242 |
| Jan 7, 2026 | 77.56 | 77.69 | 76.60 | 76.62 | 76.19 | -1.10% | 18,977,228 |
| Jan 6, 2026 | 77.34 | 77.69 | 77.14 | 77.47 | 77.04 | 0.16% | 17,108,360 |
| Jan 5, 2026 | 77.56 | 77.57 | 76.76 | 77.35 | 76.92 | -0.44% | 23,429,671 |
| Jan 2, 2026 | 77.71 | 77.97 | 77.30 | 77.69 | 77.26 | 0.01% | 15,968,651 |
| Dec 31, 2025 | 77.99 | 78.12 | 77.67 | 77.68 | 77.25 | -0.60% | 5,872,235 |
| Dec 30, 2025 | 78.10 | 78.33 | 78.04 | 78.15 | 77.71 | -0.17% | 5,610,878 |
| Dec 29, 2025 | 78.17 | 78.48 | 78.17 | 78.28 | 77.84 | 0.06% | 9,242,522 |
| Dec 26, 2025 | 78.04 | 78.41 | 77.97 | 78.23 | 77.79 | 0.14% | 8,761,343 |
| Dec 24, 2025 | 77.55 | 78.19 | 77.55 | 78.12 | 77.68 | 0.79% | 4,697,107 |
| Dec 23, 2025 | 77.81 | 77.82 | 77.38 | 77.51 | 77.08 | -0.48% | 7,638,467 |
| Dec 22, 2025 | 77.97 | 78.20 | 77.73 | 77.88 | 77.44 | -1.14% | 10,983,567 |
| Dec 19, 2025 | 79.12 | 79.16 | 78.76 | 78.78 | 77.72 | -0.52% | 13,142,419 |
| Dec 18, 2025 | 79.33 | 79.82 | 79.14 | 79.19 | 78.12 | -0.58% | 12,117,088 |
| Dec 17, 2025 | 79.39 | 79.88 | 79.35 | 79.65 | 78.57 | 0.47% | 14,268,442 |
| Dec 16, 2025 | 79.79 | 79.97 | 79.10 | 79.28 | 78.21 | -0.45% | 13,055,385 |
| Dec 15, 2025 | 79.63 | 79.91 | 79.32 | 79.64 | 78.56 | 0.28% | 14,499,582 |
| Dec 12, 2025 | 78.93 | 79.46 | 78.80 | 79.42 | 78.35 | 0.79% | 14,506,876 |
| Dec 11, 2025 | 78.41 | 79.07 | 78.40 | 78.80 | 77.74 | 0.74% | 13,753,779 |
| Dec 10, 2025 | 78.19 | 78.38 | 77.93 | 78.22 | 77.16 | 0.29% | 13,945,597 |
| Dec 9, 2025 | 77.98 | 78.22 | 77.65 | 77.99 | 76.94 | 0.23% | 14,040,458 |
| Dec 8, 2025 | 78.31 | 78.32 | 77.68 | 77.81 | 76.76 | -0.83% | 14,602,007 |
| Dec 5, 2025 | 78.40 | 78.99 | 78.23 | 78.46 | 77.40 | 0.01% | 13,343,343 |
| Dec 4, 2025 | 78.69 | 78.91 | 78.01 | 78.45 | 77.39 | -0.48% | 14,269,769 |
| Dec 3, 2025 | 78.93 | 79.55 | 78.74 | 78.83 | 77.77 | 0.08% | 16,833,228 |