(XLP)
AMEX: XLP
· Real-Time Price · USD
82.21
0.32 (0.39%)
At close: Aug 15, 2025, 2:53 PM
XLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 82.35 | 82.40 | 81.83 | 81.89 | 81.89 | -0.90% | 12,650,034 |
| 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 |
| Jul 31, 2025 | 79.90 | 80.56 | 79.65 | 79.78 | 79.78 | -0.86% | 18,339,871 |
| Jul 30, 2025 | 81.23 | 81.49 | 80.25 | 80.47 | 80.47 | -0.89% | 16,485,524 |
| Jul 29, 2025 | 80.80 | 81.43 | 80.37 | 81.19 | 81.19 | 0.66% | 18,873,191 |
| Jul 28, 2025 | 81.07 | 81.20 | 80.55 | 80.66 | 80.66 | -1.03% | 12,113,637 |
| Jul 25, 2025 | 81.31 | 81.52 | 81.04 | 81.50 | 81.50 | 0.17% | 9,284,900 |
| Jul 24, 2025 | 81.72 | 81.81 | 81.29 | 81.36 | 81.36 | -0.36% | 11,462,600 |
| Jul 23, 2025 | 81.65 | 81.86 | 81.39 | 81.65 | 81.65 | 0.04% | 13,808,933 |
| Jul 22, 2025 | 80.48 | 81.76 | 80.42 | 81.62 | 81.62 | 0.91% | 20,413,838 |
| Jul 21, 2025 | 80.96 | 81.32 | 80.79 | 80.88 | 80.88 | -0.01% | 13,431,006 |
| Jul 18, 2025 | 81.15 | 81.49 | 80.79 | 80.89 | 80.89 | -0.27% | 12,755,000 |