XLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 82.68 | 83.82 | 82.68 | 83.52 | 0.44 | 0.53% | 18,771,851 |
| 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 |
| Jan 28, 2025 | 79.76 | 80.10 | 78.60 | 78.76 | -1.25 | -1.56% | 11,665,182 |
| Jan 27, 2025 | 78.69 | 80.16 | 78.68 | 80.01 | 2.11 | 2.71% | 17,519,904 |
| Jan 24, 2025 | 77.47 | 77.93 | 77.43 | 77.90 | 0.40 | 0.52% | 6,685,652 |
| Jan 23, 2025 | 77.11 | 77.53 | 76.80 | 77.50 | 0.28 | 0.36% | 7,562,500 |
| Jan 22, 2025 | 77.95 | 77.95 | 77.15 | 77.22 | -0.38 | -0.49% | 8,357,873 |
| Jan 21, 2025 | 77.39 | 77.90 | 77.31 | 77.60 | 0.36 | 0.47% | 8,849,500 |
| Jan 17, 2025 | 76.94 | 77.40 | 76.85 | 77.24 | 0.44 | 0.57% | 10,525,009 |
| Jan 16, 2025 | 76.08 | 76.88 | 75.81 | 76.80 | 0.57 | 0.75% | 11,223,400 |
| Jan 15, 2025 | 76.91 | 77.15 | 76.11 | 76.23 | -0.26 | -0.34% | 11,426,997 |
| Jan 14, 2025 | 76.56 | 76.65 | 76.13 | 76.49 | 0.02 | 0.03% | 7,763,782 |
| Jan 13, 2025 | 76.40 | 76.66 | 76.06 | 76.47 | 0.13 | 0.17% | 9,490,917 |
| Jan 10, 2025 | 76.89 | 77.33 | 76.24 | 76.34 | -1.04 | -1.34% | 13,943,592 |
| Jan 8, 2025 | 77.16 | 77.46 | 76.67 | 77.38 | 0.14 | 0.18% | 9,277,400 |
| Jan 7, 2025 | 77.71 | 78.16 | 77.13 | 77.24 | -0.27 | -0.35% | 11,113,102 |
| Jan 6, 2025 | 78.42 | 78.44 | 77.42 | 77.51 | -0.82 | -1.05% | 9,275,738 |
| Jan 3, 2025 | 78.52 | 78.70 | 78.05 | 78.33 | -0.04 | -0.05% | 6,991,939 |
| Jan 2, 2025 | 78.78 | 79.14 | 78.11 | 78.37 | -0.24 | -0.31% | 9,322,777 |
| Dec 31, 2024 | 78.53 | 78.86 | 78.16 | 78.61 | 0.24 | 0.31% | 6,125,534 |
| Dec 30, 2024 | 78.96 | 79.01 | 78.12 | 78.37 | -0.93 | -1.17% | 7,249,346 |
| Dec 27, 2024 | 79.32 | 79.72 | 79.01 | 79.30 | -0.39 | -0.49% | 6,601,702 |
| Dec 26, 2024 | 79.29 | 79.74 | 79.22 | 79.69 | 0.25 | 0.31% | 4,253,700 |
| Dec 24, 2024 | 78.85 | 79.49 | 78.74 | 79.44 | 0.52 | 0.66% | 3,932,600 |
| Dec 23, 2024 | 79.05 | 79.23 | 78.16 | 78.92 | -1.02 | -1.28% | 11,469,082 |
| Dec 20, 2024 | 79.62 | 80.40 | 79.35 | 79.94 | 0.28 | 0.35% | 11,035,441 |
| Dec 19, 2024 | 80.16 | 80.56 | 79.66 | 79.66 | -0.57 | -0.71% | 15,778,400 |
| Dec 18, 2024 | 81.16 | 81.43 | 80.21 | 80.23 | -1.24 | -1.52% | 17,223,000 |
| Dec 17, 2024 | 81.44 | 81.89 | 81.33 | 81.47 | -0.14 | -0.17% | 8,536,085 |