Consumer Staples Select Sector SPDR® Fund (XLP) Historical Stock Data
75.92 ↑0.04 (0.05%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLP is down -0.05% a day on average. There have been 14 days where Consumer Staples Select Sector SPDR® Fund closed green and 16 days where XLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 76.05 | 75.92 | ↓$0.13 (-0.17%) | 75.43 | 76.14 | 12.51M |
| 2024-05-03 | 75.68 | 75.88 | ↑$0.20 (0.26%) | 75.25 | 76.03 | 18.09M |
| 2024-05-02 | 75.27 | 75.65 | ↑$0.38 (0.50%) | 74.98 | 75.92 | 22.82M |
| 2024-05-01 | 75.28 | 75.02 | ↓$0.26 (-0.35%) | 74.71 | 75.57 | 24.87M |
| 2024-04-30 | 75.75 | 75.50 | ↓$0.25 (-0.33%) | 75.32 | 75.77 | 12.52M |
| 2024-04-29 | 75.61 | 75.83 | ↑$0.22 (0.29%) | 75.38 | 75.86 | 9.24M |
| 2024-04-26 | 75.48 | 75.59 | ↑$0.11 (0.15%) | 75.43 | 76.00 | 13.49M |
| 2024-04-25 | 76.09 | 75.75 | ↓$0.34 (-0.45%) | 75.47 | 76.48 | 14.35M |
| 2024-04-24 | 74.84 | 75.93 | ↑$1.09 (1.46%) | 74.49 | 76.02 | 15.01M |
| 2024-04-23 | 75.27 | 75.36 | ↑$0.09 (0.12%) | 75.02 | 75.43 | 12.82M |
| 2024-04-22 | 74.59 | 75.15 | ↑$0.56 (0.75%) | 74.26 | 75.35 | 12.18M |
| 2024-04-19 | 73.69 | 74.44 | ↑$0.75 (1.02%) | 73.56 | 74.48 | 15.84M |
| 2024-04-18 | 73.62 | 73.72 | ↑$0.10 (0.14%) | 73.47 | 73.89 | 11.96M |
| 2024-04-17 | 73.54 | 73.38 | ↓$0.16 (-0.22%) | 73.03 | 73.64 | 12.73M |
| 2024-04-16 | 73.23 | 73.11 | ↓$0.12 (-0.16%) | 72.93 | 73.33 | 12.74M |
| 2024-04-15 | 73.83 | 73.08 | ↓$0.75 (-1.02%) | 72.98 | 74.02 | 12.12M |
| 2024-04-12 | 73.83 | 73.38 | ↓$0.45 (-0.61%) | 73.30 | 74.02 | 14.61M |
| 2024-04-11 | 74.67 | 74.13 | ↓$0.54 (-0.72%) | 73.90 | 74.69 | 10.55M |
| 2024-04-10 | 74.00 | 74.31 | ↑$0.31 (0.42%) | 73.77 | 74.43 | 15.02M |
| 2024-04-09 | 74.44 | 74.58 | ↑$0.14 (0.19%) | 74.02 | 74.60 | 12.63M |
| 2024-04-08 | 74.20 | 74.22 | ↑$0.02 (0.03%) | 74.15 | 74.49 | 10.04M |
| 2024-04-05 | 74.15 | 74.33 | ↑$0.18 (0.24%) | 73.99 | 74.56 | 11.15M |
| 2024-04-04 | 74.86 | 74.21 | ↓$0.65 (-0.87%) | 74.11 | 74.99 | 18.29M |
| 2024-04-03 | 75.33 | 74.53 | ↓$0.80 (-1.06%) | 74.41 | 75.33 | 16.09M |
| 2024-04-02 | 75.75 | 75.36 | ↓$0.39 (-0.51%) | 75.24 | 75.86 | 16.27M |
| 2024-04-01 | 76.35 | 75.75 | ↓$0.60 (-0.79%) | 75.75 | 76.46 | 13.21M |
| 2024-03-29 | 76.49 | 76.36 | ↓$0.13 (-0.17%) | 76.26 | 76.61 | 9.17M |
| 2024-03-28 | 76.49 | 76.36 | ↓$0.13 (-0.17%) | 76.26 | 76.61 | 9.17M |
| 2024-03-27 | 75.85 | 76.26 | ↑$0.41 (0.54%) | 75.85 | 76.26 | 9.85M |
| 2024-03-26 | 75.52 | 75.47 | ↓$0.05 (-0.07%) | 75.41 | 75.69 | 7.96M |
Create an account or log in to view more rows.
$XLP bear trap dude
$XLP now is the time to slap that ask!!!
$XLP we need to get moving
$XLP up we go
$XLP lets see if it can hold the line
$XLP Pamp it higher...
$XLP We will not sell!
$XLP I don't know shit
but I know I'm holdin till I at least triple up
$XLP whats the target for Friday close?
$XLP Many many bears