Consumer Staples Select Sector SPDR® Fund (XLP) Historical Stock Data
75.60 ↓0.15 (-0.20%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, XLP is down -0.04% a day on average. There have been 15 days where Consumer Staples Select Sector SPDR® Fund closed green and 15 days where XLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 75.64 | 75.43 | ↓$0.21 (-0.28%) | 75.27 | 75.82 | 11M |
| 2024-03-22 | 76.01 | 75.64 | ↓$0.37 (-0.49%) | 75.62 | 76.13 | 10.94M |
| 2024-03-21 | 76.01 | 76.01 | ↑$0.00 (0.00%) | 75.69 | 76.27 | 8.94M |
| 2024-03-20 | 75.85 | 75.97 | ↑$0.12 (0.16%) | 75.57 | 76.00 | 10.99M |
| 2024-03-19 | 75.56 | 75.74 | ↑$0.18 (0.24%) | 75.52 | 75.78 | 10.25M |
| 2024-03-18 | 74.89 | 75.46 | ↑$0.57 (0.76%) | 74.89 | 75.68 | 10.23M |
| 2024-03-15 | 75.20 | 75.53 | ↑$0.33 (0.44%) | 75.08 | 75.61 | 14.25M |
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