Consumer Staples Select Sector SPDR® Fund (XLP) Historical Stock Data
79.64 ↑0.22 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLP is up 0.08% a day on average. There have been 16 days where Consumer Staples Select Sector SPDR® Fund closed green and 14 days where XLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 79.63 | 79.64 | ↑$0.01 (0.01%) | 79.32 | 79.91 | 13.53M |
| 2025-12-12 | 78.93 | 79.42 | ↑$0.49 (0.62%) | 78.80 | 79.46 | 14.25M |
| 2025-12-11 | 78.41 | 78.80 | ↑$0.39 (0.50%) | 78.41 | 79.07 | 13.39M |
| 2025-12-10 | 78.19 | 78.22 | ↑$0.03 (0.04%) | 77.93 | 78.38 | 13.51M |
| 2025-12-09 | 77.98 | 77.99 | ↑$0.01 (0.01%) | 77.65 | 78.22 | 13.94M |
| 2025-12-08 | 78.31 | 77.81 | ↓$0.50 (-0.64%) | 77.68 | 78.31 | 12.68M |
| 2025-12-05 | 78.40 | 78.46 | ↑$0.06 (0.08%) | 78.23 | 78.99 | 12.75M |
| 2025-12-04 | 78.69 | 78.45 | ↓$0.24 (-0.30%) | 78.01 | 78.91 | 14.27M |
| 2025-12-03 | 78.93 | 78.83 | ↓$0.10 (-0.13%) | 78.74 | 79.55 | 14.54M |
| 2025-12-02 | 79.05 | 78.77 | ↓$0.28 (-0.35%) | 78.17 | 79.05 | 20.04M |
| 2025-12-01 | 79.26 | 79.29 | ↑$0.03 (0.04%) | 79.04 | 79.53 | 16.39M |
| 2025-11-28 | 78.80 | 79.37 | ↑$0.57 (0.72%) | 78.80 | 79.39 | 8.91M |
| 2025-11-26 | 78.06 | 78.91 | ↑$0.85 (1.09%) | 78.06 | 79.11 | 13.27M |
| 2025-11-25 | 77.20 | 78.06 | ↑$0.86 (1.11%) | 77.20 | 78.09 | 18.59M |
| 2025-11-24 | 77.80 | 77.00 | ↓$0.80 (-1.03%) | 76.90 | 77.92 | 16.67M |
| 2025-11-21 | 77.36 | 77.90 | ↑$0.54 (0.70%) | 77.21 | 78.40 | 20.96M |
| 2025-11-20 | 76.75 | 77.06 | ↑$0.31 (0.40%) | 76.70 | 77.38 | 21.44M |
| 2025-11-19 | 76.94 | 76.51 | ↓$0.43 (-0.56%) | 76.23 | 77.07 | 14.22M |
| 2025-11-18 | 76.98 | 77.10 | ↑$0.12 (0.16%) | 76.64 | 77.38 | 16.69M |
| 2025-11-17 | 77.28 | 76.77 | ↓$0.51 (-0.66%) | 76.72 | 77.59 | 13.20M |
| 2025-11-14 | 77.35 | 77.26 | ↓$0.09 (-0.12%) | 76.79 | 77.60 | 13.11M |
| 2025-11-13 | 77.33 | 77.32 | ↓$0.01 (-0.01%) | 77.12 | 77.79 | 15.31M |
| 2025-11-12 | 77.49 | 77.32 | ↓$0.17 (-0.22%) | 77.31 | 77.73 | 10.97M |
| 2025-11-11 | 76.67 | 77.43 | ↑$0.76 (0.99%) | 76.62 | 77.54 | 19.74M |
| 2025-11-10 | 76.48 | 76.43 | ↓$0.05 (-0.07%) | 75.93 | 76.61 | 16.65M |
| 2025-11-07 | 76.13 | 76.71 | ↑$0.58 (0.76%) | 75.88 | 76.85 | 16.17M |
| 2025-11-06 | 75.70 | 75.60 | ↓$0.10 (-0.13%) | 75.16 | 75.93 | 15.42M |
| 2025-11-05 | 75.90 | 75.94 | ↑$0.04 (0.05%) | 75.51 | 76.21 | 15.76M |
| 2025-11-04 | 76.00 | 75.99 | ↓$0.01 (-0.01%) | 75.55 | 76.20 | 18.13M |
| 2025-11-03 | 76.12 | 75.68 | ↓$0.44 (-0.58%) | 75.47 | 76.18 | 16.18M |
Create an account or log in to view more rows.
$XLP we just getting started
$XLP bull trap confirmed
$XLP buying time
added
$XLP MACD turned bullish
$XLP the FOMO will be epic
$XLP hmm...
$XLP come on I wana jump up and down
$XLP lock and load
$XLP what V recovery or fake pump
$XLP Come on.. Let it fall.. buy later bulls