Consumer Staples Select S... (XLP)
AMEX: XLP
· Real-Time Price · USD
77.96
0.19 (0.24%)
At close: Sep 26, 2025, 3:59 PM
78.22
0.33%
After-hours: Sep 26, 2025, 07:55 PM EDT
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.69 | 78.01 | 77.49 | 77.96 | 77.96 | 0.24% | 11,539,358 |
| Sep 25, 2025 | 78.86 | 78.93 | 77.77 | 77.77 | 77.77 | -0.96% | 12,046,315 |
| Sep 24, 2025 | 78.33 | 78.83 | 78.20 | 78.52 | 78.52 | 0.22% | 10,634,176 |
| Sep 23, 2025 | 78.03 | 78.38 | 77.73 | 78.35 | 78.35 | 0.50% | 9,703,700 |
| Sep 22, 2025 | 78.54 | 78.60 | 77.91 | 77.96 | 77.96 | -1.79% | 11,993,741 |
| Sep 19, 2025 | 79.73 | 79.75 | 79.31 | 79.38 | 78.84 | -0.20% | 13,349,336 |
| Sep 18, 2025 | 79.71 | 80.02 | 79.53 | 79.54 | 79.00 | -0.87% | 21,046,133 |
| Sep 17, 2025 | 79.88 | 80.74 | 79.88 | 80.24 | 79.69 | 0.60% | 14,408,743 |
| Sep 16, 2025 | 79.53 | 79.94 | 79.35 | 79.76 | 79.22 | 0.45% | 16,171,003 |
| Sep 15, 2025 | 80.29 | 80.48 | 79.36 | 79.40 | 78.86 | -1.15% | 14,872,158 |
| Sep 12, 2025 | 80.45 | 80.64 | 80.11 | 80.32 | 79.77 | -0.34% | 10,261,118 |
| Sep 11, 2025 | 80.15 | 80.82 | 80.03 | 80.59 | 80.04 | 0.81% | 16,717,581 |
| Sep 10, 2025 | 80.39 | 80.54 | 79.54 | 79.94 | 79.39 | -0.98% | 19,041,981 |
| Sep 9, 2025 | 80.41 | 80.85 | 80.32 | 80.73 | 80.18 | 0.20% | 13,459,600 |
| Sep 8, 2025 | 80.78 | 80.79 | 80.04 | 80.57 | 80.02 | -0.37% | 18,019,800 |
| Sep 5, 2025 | 80.62 | 81.28 | 80.42 | 80.87 | 80.32 | 0.29% | 20,657,305 |
| Sep 4, 2025 | 80.75 | 81.05 | 80.44 | 80.64 | 80.09 | 0.06% | 12,717,550 |
| Sep 3, 2025 | 80.25 | 80.63 | 79.91 | 80.59 | 80.04 | -0.07% | 14,723,100 |
| Sep 2, 2025 | 80.92 | 81.20 | 80.33 | 80.65 | 80.10 | -0.16% | 16,662,466 |
| Aug 29, 2025 | 80.44 | 80.84 | 80.28 | 80.78 | 80.23 | 0.65% | 15,675,910 |