Consumer Staples Select S... (XLP)
AMEX: XLP
· Real-Time Price · USD
80.78
0.52 (0.65%)
At close: Aug 29, 2025, 3:59 PM
80.84
0.07%
After-hours: Aug 29, 2025, 07:50 PM EDT
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 80.82 | 80.87 | 80.02 | 80.26 | 80.26 | -0.63% | 14,495,841 |
| Aug 27, 2025 | 80.44 | 80.80 | 80.35 | 80.77 | 80.77 | 0.30% | 11,765,119 |
| Aug 26, 2025 | 80.95 | 81.00 | 80.38 | 80.53 | 80.53 | -0.65% | 17,724,000 |
| Aug 25, 2025 | 82.09 | 82.23 | 80.98 | 81.06 | 81.06 | -1.71% | 20,490,602 |
| Aug 22, 2025 | 82.72 | 83.26 | 82.26 | 82.47 | 82.47 | 0.00% | 16,491,820 |
| Aug 21, 2025 | 82.65 | 82.69 | 82.18 | 82.47 | 82.47 | -0.90% | 18,125,238 |
| Aug 20, 2025 | 82.72 | 83.90 | 82.64 | 83.22 | 83.22 | 0.57% | 24,836,104 |
| Aug 19, 2025 | 82.07 | 82.88 | 82.05 | 82.75 | 82.75 | 1.03% | 13,215,642 |
| Aug 18, 2025 | 82.06 | 82.29 | 81.86 | 81.91 | 81.91 | -0.13% | 11,892,137 |
| Aug 15, 2025 | 82.03 | 82.27 | 81.65 | 82.02 | 82.02 | 0.16% | 12,217,700 |
| Aug 14, 2025 | 82.35 | 82.40 | 81.83 | 81.89 | 81.89 | -0.90% | 12,826,594 |
| Aug 13, 2025 | 82.19 | 82.80 | 81.93 | 82.63 | 82.63 | 0.00% | 17,683,928 |
| Aug 12, 2025 | 82.52 | 82.70 | 82.26 | 82.63 | 82.63 | 0.27% | 16,449,500 |
| Aug 11, 2025 | 82.52 | 82.63 | 81.91 | 82.41 | 82.41 | -0.08% | 12,970,544 |
| Aug 8, 2025 | 82.31 | 82.79 | 82.28 | 82.48 | 82.48 | 0.29% | 14,135,205 |
| Aug 7, 2025 | 81.76 | 82.36 | 81.49 | 82.24 | 82.24 | 0.76% | 15,984,204 |
| Aug 6, 2025 | 80.70 | 81.89 | 80.50 | 81.62 | 81.62 | 1.43% | 16,043,362 |
| Aug 5, 2025 | 80.51 | 80.91 | 80.35 | 80.47 | 80.47 | -0.10% | 15,062,926 |
| Aug 4, 2025 | 80.06 | 80.69 | 80.06 | 80.55 | 80.55 | 0.49% | 14,441,908 |
| Aug 1, 2025 | 80.22 | 80.66 | 80.05 | 80.16 | 80.16 | 0.48% | 28,529,253 |