Get the Stockscreener App
78.15
0.29%
-0.22
Consumer Staples Select Sector Spdr Stock (XLP) Price History
The historical daily chart and data for Consumer Staples Select Sector Spdr stock (XLP), show that the latest closing stock price as of October 01, 2025, is $78.15.
- Consumer Staples Select Sector Spdr all-time high stock price is $84.53, occurred on September 16, 2024.
- The lowest Consumer Staples Select Sector Spdr stock price recorded was $42.38 on March 19, 2014. Since then, Consumer Staples Select Sector Spdr's stock price has risen over 84.40% to $78.15 now.
- The 52-week high stock price for XLP is $84.35, representing a 7.93% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for XLP is $75.61, indicating a -3.26% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Consumer Staples Select Sector Spdr (XLP) stock in the beginning of 2024 was $77.09. The stock closed the year at $74.55, a loss of over -3.29% for the year.
The table below shows more information about XLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $78.49 | $77.80 | $0.69 | 7,216,641.0 | -0.30% |
| Sep 30, 2025 | $78.54 | $77.95 | $0.59 | 12,278,367.0 | +0.33% |
| Sep 29, 2025 | $78.12 | $77.58 | $0.55 | 11,453,662.0 | +0.19% |
| Sep 26, 2025 | $78.01 | $77.48 | $0.525 | 11,544,079.0 | +0.24% |
| Sep 25, 2025 | $78.93 | $77.77 | $1.16 | 12,041,455.0 | -0.96% |
| Sep 24, 2025 | $78.83 | $78.20 | $0.625 | 9,843,661.0 | +0.22% |
| Sep 23, 2025 | $78.38 | $77.73 | $0.645 | 9,695,576.0 | +0.50% |
| Sep 22, 2025 | $78.60 | $77.91 | $0.69 | 11,837,428.0 | -1.79% |
| Sep 19, 2025 | $79.75 | $79.31 | $0.44 | 13,334,223.0 | -0.20% |
| Sep 18, 2025 | $80.02 | $79.53 | $0.485 | 21,039,547.0 | -0.87% |
| Sep 17, 2025 | $80.74 | $79.88 | $0.86 | 14,366,871.0 | +0.60% |
| Sep 16, 2025 | $79.94 | $79.35 | $0.5859 | 16,168,620.0 | +0.45% |
| Sep 15, 2025 | $80.48 | $79.36 | $1.12 | 14,710,375.0 | -1.15% |
| Sep 12, 2025 | $80.64 | $80.11 | $0.525 | 10,259,766.0 | -0.34% |
| Sep 11, 2025 | $80.82 | $80.03 | $0.79 | 16,708,635.0 | +0.81% |
| Sep 10, 2025 | $80.54 | $79.54 | $1.00 | 19,036,489.0 | -0.98% |
| Sep 09, 2025 | $80.84 | $80.31 | $0.53 | 13,438,978.0 | +0.20% |
| Sep 08, 2025 | $80.79 | $80.03 | $0.755 | 18,016,189.0 | -0.37% |
| Sep 05, 2025 | $81.28 | $80.42 | $0.865 | 20,646,620.0 | +0.29% |
| Sep 04, 2025 | $81.05 | $80.44 | $0.61 | 12,664,234.0 | +0.06% |
| Sep 03, 2025 | $80.63 | $79.91 | $0.7201 | 14,446,191.0 | -0.07% |
Consumer Staples Select Sector Spdr Stock (XLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Consumer Staples Select Sector Spdr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Consumer Staples Select Sector Spdr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Consumer Staples Select Sector Spdr Stock (XLP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $81.28 | $77.48 | $3.80 | 307,399,682.0 | -3.27% |
| Aug, 2025 | $83.89 | $80.02 | $3.88 | 338,865,782.0 | +1.25% |
| Jul, 2025 | $82.47 | $79.65 | $2.82 | 337,577,464.0 | -1.47% |
| Jun, 2025 | $82.92 | $79.97 | $2.95 | 269,881,590.0 | -2.25% |
| May, 2025 | $83.19 | $79.26 | $3.93 | 262,453,440.0 | +1.22% |
| Apr, 2025 | $82.82 | $75.61 | $7.21 | 383,279,456.0 | +0.20% |
| Mar, 2025 | $84.35 | $78.42 | $5.92 | 300,688,290.0 | -1.70% |
| Feb, 2025 | $83.88 | $78.19 | $5.69 | 230,436,526.0 | +5.19% |
| Jan, 2025 | $80.16 | $75.81 | $4.35 | 197,243,522.0 | +0.47% |
Consumer Staples Select Sector Spdr Stock (XLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.28 | $78.12 | $5.16 | 186,232,356.0 | -5.83% |
| Nov, 2024 | $83.30 | $79.36 | $3.94 | 183,280,930.0 | +3.87% |
| Oct, 2024 | $83.19 | $79.95 | $3.23 | 207,416,969.0 | -3.47% |
| Sep, 2024 | $84.53 | $82.08 | $2.45 | 217,887,285.0 | +0.59% |
| Aug, 2024 | $82.77 | $77.44 | $5.33 | 232,207,249.0 | +5.99% |
| Jul, 2024 | $79.15 | $75.89 | $3.26 | 211,926,855.0 | +1.66% |
| Jun, 2024 | $78.33 | $76.36 | $1.98 | 172,524,468.0 | -0.98% |
| May, 2024 | $78.61 | $74.71 | $3.90 | 276,480,620.0 | +2.44% |
| Apr, 2024 | $76.47 | $72.93 | $3.54 | 291,865,808.0 | -1.13% |
| Mar, 2024 | $76.61 | $73.94 | $2.67 | 226,741,806.0 | +2.57% |
| Feb, 2024 | $75.16 | $72.36 | $2.80 | 288,191,559.0 | +2.10% |
| Jan, 2024 | $73.64 | $71.56 | $2.08 | 237,405,671.0 | +1.24% |
Consumer Staples Select Sector Spdr Stock (XLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.47 | $70.01 | $2.46 | 222,980,959.0 | +1.94% |
| Nov, 2023 | $70.71 | $67.41 | $3.30 | 252,995,842.0 | +4.13% |
| Oct, 2023 | $68.73 | $65.18 | $3.55 | 339,388,374.0 | -1.38% |
| Sep, 2023 | $73.04 | $68.44 | $4.60 | 202,670,304.0 | -5.43% |
| Aug, 2023 | $76.08 | $71.97 | $4.11 | 248,790,635.0 | -3.95% |
| Jul, 2023 | $76.39 | $73.11 | $3.29 | 242,929,975.0 | +2.13% |
| Jun, 2023 | $75.05 | $72.24 | $2.81 | 247,284,682.0 | +2.06% |
| May, 2023 | $77.82 | $72.31 | $5.51 | 268,415,580.0 | -6.16% |
| Apr, 2023 | $77.58 | $74.48 | $3.10 | 183,515,568.0 | +3.65% |
| Mar, 2023 | $74.74 | $70.84 | $3.89 | 312,461,885.0 | +3.72% |
| Feb, 2023 | $74.66 | $72.00 | $2.66 | 189,550,749.0 | -2.32% |
| Jan, 2023 | $76.25 | $71.60 | $4.65 | 218,733,361.0 | -1.09% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):