State Street Consumer Staples Select Sector Spdr Etf (XLP)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History

The historical daily chart and data for State Street Consumer Staples Select Sector Spdr Etf stock (XLP), show that the latest closing stock price as of October 15, 2026, is $86.95.

State Street Consumer Staples Select Sector Spdr Etf all-time high stock price is $90.14, occurred on February 17, 2026.
The lowest State Street Consumer Staples Select Sector Spdr Etf stock price recorded was $42.38 on March 19, 2014. Since then, State Street Consumer Staples Select Sector Spdr Etf's stock price has risen over 105.17% to $86.95 now.
The 52-week high stock price for XLP is $90.14, representing a 3.67% increase from the current share price, occurred on February 17, 2026.
The 52-week low stock price for XLP is $75.16, indicating a -13.56% decrease from the current share price, occurred on November 06, 2025.
The closing price of State Street Consumer Staples Select Sector Spdr Etf (XLP) stock in the beginning of 2025 was $78.37. The stock closed the year at $77.68, a loss of over -0.88% for the year.

The table below shows more information about XLP historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$88.47	$86.81	$1.66	16,578,364.0	+1.03%
Oct 14, 2026	$86.06	$84.61	$1.45	14,307,336.0	+2.22%
Oct 13, 2026	$85.12	$84.11	$1.01	10,012,523.0	-0.26%
Oct 12, 2026	$84.41	$83.39	$1.02	7,324,800.0	+1.17%
Oct 09, 2026	$83.53	$82.96	$0.577	7,747,411.0	+0.01%
Oct 08, 2026	$83.64	$82.02	$1.62	14,642,065.0	+2.11%
Oct 07, 2026	$82.30	$81.69	$0.61	9,443,198.0	-0.12%
Oct 06, 2026	$82.03	$81.03	$0.995	12,024,160.0	+0.94%
Oct 05, 2026	$81.04	$80.10	$0.94	9,270,039.0	+0.63%
Oct 02, 2026	$80.74	$80.13	$0.61	9,318,929.0	+0.25%
Oct 01, 2026	$80.66	$80.14	$0.515	12,895,910.0	-0.33%
Sep 30, 2026	$82.30	$80.57	$1.73	11,463,112.0	-1.53%
Sep 29, 2026	$81.87	$81.29	$0.58	14,435,400.0	-0.52%
Sep 28, 2026	$82.50	$81.55	$0.955	14,114,027.0	+0.27%
Sep 25, 2026	$82.16	$81.33	$0.83	8,603,536.0	+0.44%
Sep 24, 2026	$83.08	$81.70	$1.38	10,587,139.0	-0.89%
Sep 23, 2026	$82.97	$82.25	$0.725	10,779,443.0	-0.36%
Sep 22, 2026	$82.90	$82.29	$0.6105	10,295,577.0	+0.99%
Sep 21, 2026	$82.31	$81.73	$0.58	8,528,365.0	-1.06%
Sep 18, 2026	$83.19	$82.80	$0.395	10,592,315.0	-0.83%
Sep 17, 2026	$83.72	$83.00	$0.715	7,591,744.0	+0.19%
Sep 16, 2026	$84.06	$83.31	$0.745	9,630,764.0	-0.48%
Sep 15, 2026	$84.07	$83.56	$0.505	14,202,607.0	-0.82%

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Consumer Staples Select Sector Spdr Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Consumer Staples Select Sector Spdr Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$88.47	$80.10	$8.38	123,564,735.0	+7.88%
Sep, 2026	$86.16	$80.57	$5.59	225,878,489.0	-5.15%
Aug, 2026	$87.47	$83.86	$3.61	185,582,013.0	-0.09%
Jul, 2026	$88.78	$82.77	$6.01	255,603,336.0	+2.40%
Jun, 2026	$86.35	$81.48	$4.87	274,014,948.0	+0.19%
May, 2026	$86.69	$82.83	$3.87	224,968,067.0	-1.66%
Apr, 2026	$84.44	$80.45	$3.98	265,790,108.0	+2.84%
Mar, 2026	$89.79	$80.51	$9.28	447,036,746.0	-8.92%
Feb, 2026	$90.14	$83.29	$6.85	465,996,322.0	+7.78%
Jan, 2026	$83.51	$76.51	$7.00	415,703,398.0	+7.51%

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$79.97	$77.38	$2.59	261,826,183.0	-1.54%
Nov, 2025	$79.39	$75.16	$4.23	305,538,268.0	+4.05%
Oct, 2025	$80.25	$75.81	$4.44	291,206,175.0	-2.67%
Sep, 2025	$81.28	$77.48	$3.80	300,183,041.0	-2.98%
Aug, 2025	$83.89	$80.02	$3.88	338,865,782.0	+1.25%
Jul, 2025	$82.47	$79.65	$2.82	337,577,464.0	-1.47%
Jun, 2025	$82.92	$79.97	$2.95	269,881,590.0	-2.25%
May, 2025	$83.19	$79.26	$3.93	262,453,440.0	+1.22%
Apr, 2025	$82.82	$75.61	$7.21	383,279,456.0	+0.20%
Mar, 2025	$84.35	$78.42	$5.92	300,688,290.0	-1.70%
Feb, 2025	$83.88	$78.19	$5.69	230,436,526.0	+5.19%
Jan, 2025	$80.16	$75.81	$4.35	197,243,522.0	+0.47%

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$83.28	$78.12	$5.16	186,232,356.0	-5.83%
Nov, 2024	$83.30	$79.36	$3.94	183,280,930.0	+3.87%
Oct, 2024	$83.19	$79.95	$3.23	207,416,969.0	-3.47%
Sep, 2024	$84.53	$82.08	$2.45	217,887,285.0	+0.59%
Aug, 2024	$82.77	$77.44	$5.33	232,207,249.0	+5.99%
Jul, 2024	$79.15	$75.89	$3.26	211,926,855.0	+1.66%
Jun, 2024	$78.33	$76.36	$1.98	172,524,468.0	-0.98%
May, 2024	$78.61	$74.71	$3.90	276,480,620.0	+2.44%
Apr, 2024	$76.47	$72.93	$3.54	291,865,808.0	-1.13%
Mar, 2024	$76.61	$73.94	$2.67	226,741,806.0	+2.57%
Feb, 2024	$75.16	$72.36	$2.80	288,191,559.0	+2.10%
Jan, 2024	$73.64	$71.56	$2.08	237,405,671.0	+1.24%