XLP
AMEXMarket ClosedState Street Consumer Staples Select Sector SPDR ETF
$79.65
+$0.37 (+0.47%)
As of 10:33 AM
Open
$79.39
High
$79.88
Low
$79.35
Prev Close
$79.28
52W High
$84.35
52W Low
$75.16
Volume
13.83M
Mkt Cap
$16.74B
State Street Consumer Staples Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $79.39 | $79.88 | $79.35 | $79.65 | 14.19M |
| 12/16/2025 | $79.79 | $79.97 | $79.10 | $79.28 | 13.06M |
| 12/15/2025 | $79.63 | $79.91 | $79.32 | $79.64 | 14.50M |
| 12/12/2025 | $78.93 | $79.46 | $78.80 | $79.42 | 14.51M |
| 12/11/2025 | $78.41 | $79.07 | $78.40 | $78.80 | 13.75M |
| 12/10/2025 | $78.19 | $78.38 | $77.93 | $78.22 | 13.95M |
| 12/9/2025 | $77.98 | $78.22 | $77.65 | $77.99 | 14.04M |
| 12/8/2025 | $78.31 | $78.32 | $77.68 | $77.81 | 14.60M |
| 12/5/2025 | $78.40 | $78.99 | $78.23 | $78.46 | 13.34M |
| 12/4/2025 | $78.69 | $78.91 | $78.01 | $78.45 | 14.27M |
| 12/3/2025 | $78.93 | $79.55 | $78.74 | $78.83 | 16.83M |
| 12/2/2025 | $79.05 | $79.05 | $78.17 | $78.77 | 20.55M |
| 12/1/2025 | $79.26 | $79.53 | $79.04 | $79.29 | 16.94M |
| 11/28/2025 | $78.80 | $79.39 | $78.80 | $79.37 | 8.91M |
| 11/26/2025 | $78.06 | $79.11 | $78.06 | $78.91 | 13.28M |
| 11/25/2025 | $77.20 | $78.09 | $77.20 | $78.06 | 18.59M |
| 11/24/2025 | $77.80 | $77.93 | $76.90 | $77.00 | 17.87M |
| 11/21/2025 | $77.36 | $78.40 | $77.21 | $77.90 | 22.22M |
| 11/20/2025 | $76.75 | $77.38 | $76.70 | $77.06 | 21.59M |
| 11/19/2025 | $76.94 | $77.07 | $76.22 | $76.51 | 15.12M |
| 11/18/2025 | $76.98 | $77.38 | $76.64 | $77.10 | 16.84M |
| 11/17/2025 | $77.28 | $77.60 | $76.72 | $76.77 | 13.89M |
| 11/14/2025 | $77.35 | $77.61 | $76.79 | $77.26 | 13.14M |
| 11/13/2025 | $77.33 | $77.79 | $77.12 | $77.32 | 15.37M |
| 11/12/2025 | $77.49 | $77.73 | $77.30 | $77.32 | 10.98M |
| 11/11/2025 | $76.67 | $77.54 | $76.61 | $77.43 | 19.80M |
| 11/10/2025 | $76.48 | $76.61 | $75.93 | $76.43 | 16.81M |
| 11/7/2025 | $76.13 | $76.85 | $75.88 | $76.71 | 16.96M |
| 11/6/2025 | $75.70 | $75.93 | $75.16 | $75.60 | 15.45M |
| 11/5/2025 | $75.90 | $76.21 | $75.51 | $75.94 | 15.78M |
| 11/4/2025 | $76.00 | $76.20 | $75.55 | $75.99 | 18.15M |
| 11/3/2025 | $76.12 | $76.18 | $75.46 | $75.68 | 16.19M |
| 10/31/2025 | $76.19 | $76.49 | $75.81 | $76.28 | 14.66M |
| 10/30/2025 | $76.61 | $76.95 | $76.47 | $76.50 | 17.36M |
| 10/29/2025 | $77.89 | $77.90 | $76.49 | $76.58 | 19.89M |
| 10/28/2025 | $78.91 | $79.00 | $78.41 | $78.43 | 8.93M |
| 10/27/2025 | $79.30 | $79.33 | $78.86 | $79.22 | 13.98M |
| 10/24/2025 | $79.88 | $79.90 | $79.06 | $79.09 | 12.74M |
| 10/23/2025 | $79.83 | $79.86 | $79.01 | $79.35 | 10.81M |
| 10/22/2025 | $79.41 | $80.25 | $78.99 | $79.74 | 13.29M |
| 10/21/2025 | $79.80 | $79.85 | $79.07 | $79.29 | 17.47M |
| 10/20/2025 | $79.90 | $80.01 | $79.53 | $79.66 | 13.00M |
| 10/17/2025 | $79.06 | $79.78 | $79.02 | $79.73 | 13.98M |
| 10/16/2025 | $79.43 | $79.75 | $78.48 | $78.68 | 13.60M |
| 10/15/2025 | $79.08 | $79.72 | $78.96 | $79.23 | 9.11M |
| 10/14/2025 | $77.92 | $79.13 | $77.79 | $79.09 | 12.88M |
| 10/13/2025 | $77.73 | $78.13 | $77.44 | $77.84 | 12.69M |
| 10/10/2025 | $78.30 | $78.77 | $78.10 | $78.10 | 20.76M |
| 10/9/2025 | $78.04 | $78.16 | $77.69 | $78.04 | 9.32M |
| 10/8/2025 | $78.12 | $78.13 | $77.66 | $77.79 | 9.50M |
| 10/7/2025 | $77.56 | $78.30 | $77.16 | $78.18 | 12.08M |
| 10/6/2025 | $77.86 | $77.92 | $77.38 | $77.46 | 10.74M |
| 10/3/2025 | $77.91 | $78.35 | $77.81 | $78.03 | 8.43M |
| 10/2/2025 | $77.91 | $78.20 | $77.75 | $77.94 | 8.42M |
| 10/1/2025 | $78.27 | $78.49 | $77.80 | $78.25 | 10.13M |
| 9/30/2025 | $78.01 | $78.54 | $77.95 | $78.37 | 12.31M |
| 9/29/2025 | $78.09 | $78.13 | $77.58 | $78.11 | 11.49M |
| 9/26/2025 | $77.69 | $78.01 | $77.49 | $77.96 | 11.55M |
| 9/25/2025 | $78.86 | $78.93 | $77.77 | $77.77 | 12.05M |
| 9/24/2025 | $78.33 | $78.83 | $78.20 | $78.52 | 10.63M |
| 9/23/2025 | $78.03 | $78.38 | $77.73 | $78.35 | 9.70M |
| 9/22/2025 | $78.54 | $78.60 | $77.91 | $77.96 | 11.99M |
| 9/19/2025 | $79.73 | $79.75 | $79.31 | $79.38 | 13.35M |