Consumer Staples Select S... (XLP)
79.23
-0.08 (-0.10%)
At close: Apr 10, 2025, 11:27 AM
91282CML Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 75.97 | 79.94 | 75.83 | 79.31 | 2.96 | 3.88% | 39,330,694 |
| Apr 8, 2025 | 78.71 | 78.97 | 75.61 | 76.35 | -1.20 | -1.55% | 26,842,515 |
| Apr 7, 2025 | 76.60 | 79.38 | 76.16 | 77.55 | -0.91 | -1.16% | 45,133,946 |
| Apr 4, 2025 | 81.58 | 82.04 | 78.46 | 78.46 | -3.56 | -4.34% | 35,619,546 |
| Apr 3, 2025 | 81.75 | 82.82 | 81.35 | 82.02 | 0.47 | 0.58% | 20,746,480 |
| Apr 2, 2025 | 81.83 | 82.06 | 81.18 | 81.55 | -0.24 | -0.29% | 9,219,000 |
| Apr 1, 2025 | 81.86 | 82.01 | 81.32 | 81.79 | 0.12 | 0.15% | 11,201,251 |
| Mar 31, 2025 | 80.53 | 81.92 | 80.53 | 81.67 | 1.26 | 1.57% | 14,299,145 |
| Mar 28, 2025 | 80.92 | 81.10 | 80.11 | 80.41 | -0.40 | -0.49% | 12,493,234 |
| Mar 27, 2025 | 80.13 | 80.97 | 80.07 | 80.81 | 0.91 | 1.14% | 9,253,349 |
| Mar 26, 2025 | 78.85 | 80.08 | 78.85 | 79.90 | 1.22 | 1.55% | 11,492,431 |
| Mar 25, 2025 | 79.26 | 79.36 | 78.43 | 78.68 | -0.72 | -0.91% | 12,703,416 |
| Mar 24, 2025 | 79.03 | 79.48 | 78.96 | 79.40 | 0.07 | 0.09% | 9,586,600 |
| Mar 21, 2025 | 79.30 | 79.53 | 78.99 | 79.33 | -0.03 | -0.04% | 11,926,213 |
| Mar 20, 2025 | 79.63 | 79.92 | 79.24 | 79.36 | -0.39 | -0.49% | 10,954,528 |
| Mar 19, 2025 | 79.57 | 79.83 | 79.14 | 79.75 | 0.00 | 0.00% | 12,042,918 |
| Mar 18, 2025 | 80.61 | 80.71 | 79.70 | 79.75 | -0.92 | -1.14% | 9,461,101 |
| Mar 17, 2025 | 79.65 | 80.91 | 79.58 | 80.67 | 1.16 | 1.46% | 12,470,284 |
| Mar 14, 2025 | 79.15 | 79.58 | 78.88 | 79.51 | 0.18 | 0.23% | 10,251,385 |
| Mar 13, 2025 | 79.80 | 80.12 | 79.18 | 79.33 | -0.37 | -0.46% | 18,077,739 |
| Mar 12, 2025 | 80.68 | 80.98 | 79.62 | 79.70 | -1.77 | -2.17% | 22,000,866 |
| Mar 11, 2025 | 82.51 | 82.58 | 81.41 | 81.47 | -1.21 | -1.46% | 27,913,700 |
| Mar 10, 2025 | 82.99 | 84.35 | 82.36 | 82.68 | -0.18 | -0.22% | 27,412,700 |
| Mar 7, 2025 | 82.06 | 83.43 | 82.04 | 82.86 | 0.27 | 0.33% | 19,631,100 |
| Mar 6, 2025 | 82.13 | 82.80 | 81.94 | 82.59 | 0.15 | 0.18% | 13,729,686 |
| Mar 5, 2025 | 81.94 | 82.75 | 81.81 | 82.44 | 0.34 | 0.41% | 13,772,977 |
| Mar 4, 2025 | 83.36 | 84.14 | 82.05 | 82.10 | -1.42 | -1.70% | 21,845,907 |
| Mar 3, 2025 | 82.68 | 83.82 | 82.68 | 83.52 | 0.44 | 0.53% | 18,918,900 |
| Feb 28, 2025 | 82.69 | 83.13 | 82.14 | 83.08 | 1.09 | 1.33% | 15,164,207 |
| Feb 27, 2025 | 81.64 | 82.43 | 81.62 | 81.99 | -0.01 | -0.01% | 16,614,021 |
| Feb 26, 2025 | 83.28 | 83.36 | 81.85 | 82.00 | -1.60 | -1.91% | 19,969,521 |
| Feb 25, 2025 | 82.69 | 83.88 | 82.69 | 83.60 | 1.17 | 1.42% | 18,198,000 |
| Feb 24, 2025 | 81.85 | 82.81 | 81.81 | 82.43 | 0.25 | 0.30% | 14,114,232 |
| Feb 21, 2025 | 81.23 | 82.25 | 80.98 | 82.18 | 0.95 | 1.17% | 18,203,300 |
| Feb 20, 2025 | 80.56 | 81.23 | 80.43 | 81.23 | -0.32 | -0.39% | 14,264,248 |
| Feb 19, 2025 | 81.09 | 81.58 | 80.89 | 81.55 | 0.65 | 0.80% | 6,450,823 |
| Feb 18, 2025 | 80.35 | 80.92 | 79.90 | 80.90 | 0.29 | 0.36% | 10,432,772 |
| Feb 14, 2025 | 81.38 | 81.43 | 80.59 | 80.61 | -0.81 | -0.99% | 10,470,433 |
| Feb 13, 2025 | 80.76 | 81.49 | 80.54 | 81.42 | 0.87 | 1.08% | 10,132,300 |
| Feb 12, 2025 | 79.92 | 80.65 | 79.87 | 80.55 | -0.06 | -0.07% | 10,564,124 |
| Feb 11, 2025 | 79.96 | 80.63 | 79.67 | 80.61 | 0.77 | 0.96% | 9,157,217 |
| Feb 10, 2025 | 79.56 | 79.85 | 79.06 | 79.84 | 0.49 | 0.62% | 7,949,646 |
| Feb 7, 2025 | 79.49 | 79.68 | 79.12 | 79.35 | -0.12 | -0.15% | 8,104,061 |
| Feb 6, 2025 | 80.15 | 80.17 | 79.22 | 79.47 | 0.36 | 0.46% | 9,846,348 |
| Feb 5, 2025 | 78.61 | 79.13 | 78.19 | 79.11 | 0.49 | 0.62% | 8,847,897 |
| Feb 4, 2025 | 79.02 | 79.10 | 78.30 | 78.62 | -0.67 | -0.84% | 9,307,813 |
| Feb 3, 2025 | 78.41 | 79.45 | 78.23 | 79.29 | 0.31 | 0.39% | 13,340,844 |
| Jan 31, 2025 | 79.03 | 79.57 | 78.93 | 78.98 | -0.75 | -0.94% | 10,269,003 |
| Jan 30, 2025 | 79.34 | 79.90 | 79.18 | 79.73 | 0.78 | 0.99% | 8,192,000 |
| Jan 29, 2025 | 78.88 | 79.30 | 78.81 | 78.95 | 0.19 | 0.24% | 10,195,399 |