80.16
price up icon0.48%   0.38
after-market After Hours: 80.16
loading

Consumer Staples Select Sector Spdr Stock (XLP) Price History

The historical daily chart and data for Consumer Staples Select Sector Spdr stock (XLP), show that the latest closing stock price as of August 01, 2025, is $80.16.
  • Consumer Staples Select Sector Spdr all-time high stock price is $84.53, occurred on September 16, 2024.
  • The lowest Consumer Staples Select Sector Spdr stock price recorded was $42.38 on March 19, 2014. Since then, Consumer Staples Select Sector Spdr's stock price has risen over 89.15% to $80.16 now.
  • The 52-week high stock price for XLP is $84.53, representing a 5.45% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for XLP is $75.61, indicating a -5.68% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Consumer Staples Select Sector Spdr (XLP) stock in the beginning of 2024 was $77.09. The stock closed the year at $74.55, a loss of over -3.29% for the year.
The table below shows more information about XLP historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $80.66 $80.05 $0.605 28,516,108.0 +0.48%
Jul 31, 2025 $80.56 $79.65 $0.905 18,287,427.0 -0.86%
Jul 30, 2025 $81.49 $80.25 $1.24 16,456,733.0 -0.89%
Jul 29, 2025 $81.42 $80.37 $1.05 18,729,990.0 +0.66%
Jul 28, 2025 $81.20 $80.55 $0.655 12,109,704.0 -1.03%
Jul 25, 2025 $81.52 $81.04 $0.48 9,260,035.0 +0.17%
Jul 24, 2025 $81.81 $81.29 $0.5153 11,461,146.0 -0.36%
Jul 23, 2025 $81.66 $81.39 $0.265 4,332,475.0 +0.04%
Jul 22, 2025 $81.76 $80.42 $1.34 20,406,215.0 +0.91%
Jul 21, 2025 $81.32 $80.79 $0.53 13,423,907.0 -0.01%
Jul 18, 2025 $81.49 $80.79 $0.709 12,750,797.0 -0.27%
Jul 17, 2025 $81.16 $80.47 $0.69 17,076,563.0 +0.95%
Jul 16, 2025 $80.42 $79.68 $0.74 15,623,086.0 +0.35%
Jul 15, 2025 $80.84 $80.06 $0.785 17,679,894.0 -1.00%
Jul 14, 2025 $80.93 $80.28 $0.65 13,694,113.0 +0.09%
Jul 11, 2025 $81.00 $80.40 $0.605 16,764,410.0 -0.37%
Jul 10, 2025 $81.42 $80.57 $0.85 16,680,724.0 +0.36%
Jul 09, 2025 $81.55 $80.37 $1.18 22,173,945.0 -0.65%
Jul 08, 2025 $81.91 $81.28 $0.635 15,708,253.0 -0.93%
Jul 07, 2025 $82.16 $81.67 $0.4818 14,355,046.0 -0.09%
Jul 03, 2025 $82.33 $81.78 $0.555 10,898,226.0 -0.05%

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

In this detailed analysis, we present a comprehensive overview of the price movements of Consumer Staples Select Sector Spdr 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 Consumer Staples Select Sector Spdr stock price history provides a foundation for understanding how the company's stock has evolved over time.

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

Month High Low High - Low Volume % Change
Aug, 2025 $80.66 $80.05 $0.605 28,516,108.0 +0.00%
Jul, 2025 $82.47 $79.65 $2.82 366,093,572.0 -1.00%
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%

Consumer Staples Select Sector Spdr 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%

Consumer Staples Select Sector Spdr Stock (XLP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $72.47 $70.01 $2.46 222,980,959.0 +1.94%
Nov, 2023 $70.71 $67.41 $3.30 252,995,842.0 +4.13%
Oct, 2023 $68.73 $65.18 $3.55 339,388,374.0 -1.38%
Sep, 2023 $73.04 $68.44 $4.60 202,670,304.0 -5.43%
Aug, 2023 $76.08 $71.97 $4.11 248,790,635.0 -3.95%
Jul, 2023 $76.39 $73.11 $3.29 242,929,975.0 +2.13%
Jun, 2023 $75.05 $72.24 $2.81 247,284,682.0 +2.06%
May, 2023 $77.82 $72.31 $5.51 268,415,580.0 -6.16%
Apr, 2023 $77.58 $74.48 $3.10 183,515,568.0 +3.65%
Mar, 2023 $74.74 $70.84 $3.89 312,461,885.0 +3.72%
Feb, 2023 $74.66 $72.00 $2.66 189,550,749.0 -2.32%
Jan, 2023 $76.25 $71.60 $4.65 218,733,361.0 -1.09%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):