loading
Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History

The historical daily chart and data for State Street Consumer Staples Select Sector Spdr Etf stock (XLP), show that the latest closing stock price as of December 11, 2025, is $78.77.
  • State Street Consumer Staples Select Sector Spdr Etf all-time high stock price is $84.53, occurred on September 16, 2024.
  • The lowest State Street Consumer Staples Select Sector Spdr Etf stock price recorded was $42.38 on March 19, 2014. Since then, State Street Consumer Staples Select Sector Spdr Etf's stock price has risen over 85.85% to $78.77 now.
  • The 52-week high stock price for XLP is $84.35, representing a 7.09% increase from the current share price, occurred on March 10, 2025.
  • The 52-week low stock price for XLP is $75.16, indicating a -4.58% decrease from the current share price, occurred on November 06, 2025.
  • The closing price of State Street Consumer Staples Select Sector Spdr Etf (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:
Date High Low High - Low Volume % Change
Dec 11, 2025 $78.77 $78.40 $0.37 3,060,286.0 +0.66%
Dec 10, 2025 $78.38 $77.92 $0.45 13,497,128.0 +0.29%
Dec 09, 2025 $78.22 $77.65 $0.565 13,932,271.0 +0.23%
Dec 08, 2025 $78.32 $77.68 $0.64 14,306,608.0 -0.83%
Dec 05, 2025 $78.99 $78.23 $0.76 13,090,841.0 +0.01%
Dec 04, 2025 $78.91 $78.01 $0.90 14,249,349.0 -0.48%
Dec 03, 2025 $79.55 $78.74 $0.81 15,475,168.0 +0.08%
Dec 02, 2025 $79.05 $78.17 $0.885 20,531,589.0 -0.66%
Dec 01, 2025 $79.53 $79.04 $0.485 16,887,200.0 -0.10%
Nov 28, 2025 $79.39 $78.80 $0.59 8,908,661.0 +0.58%
Nov 26, 2025 $79.11 $78.06 $1.05 13,251,194.0 +1.09%
Nov 25, 2025 $78.09 $77.20 $0.89 18,495,470.0 +1.38%
Nov 24, 2025 $77.93 $76.89 $1.04 17,833,102.0 -1.16%
Nov 21, 2025 $78.40 $77.21 $1.19 22,152,019.0 +1.09%
Nov 20, 2025 $77.38 $76.70 $0.68 21,556,096.0 +0.72%
Nov 19, 2025 $77.07 $76.22 $0.845 14,943,309.0 -0.77%
Nov 18, 2025 $77.38 $76.64 $0.7435 16,637,082.0 +0.43%
Nov 17, 2025 $77.60 $76.72 $0.885 13,585,111.0 -0.63%
Nov 14, 2025 $77.61 $76.78 $0.82 13,123,198.0 -0.08%
Nov 13, 2025 $77.79 $77.12 $0.67 15,304,901.0 +0.00%
Nov 12, 2025 $77.73 $77.30 $0.43 10,964,154.0 -0.14%
Nov 11, 2025 $77.53 $76.61 $0.925 19,774,997.0 +1.31%

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Consumer Staples Select Sector Spdr Etf 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 State Street Consumer Staples Select Sector Spdr Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History 2025

Month High Low High - Low Volume % Change
Dec, 2025 $79.55 $77.65 $1.90 125,030,440.0 -0.79%
Nov, 2025 $79.39 $75.16 $4.23 305,538,268.0 +4.05%
Oct, 2025 $80.25 $75.81 $4.44 291,206,175.0 -2.67%
Sep, 2025 $81.28 $77.48 $3.80 300,183,041.0 -2.98%
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%

State Street Consumer Staples Select Sector Spdr Etf 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%

State Street Consumer Staples Select Sector Spdr Etf 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%

Similar to XLP

exchange_traded_fund VTV
$192.32
price up icon 0.37%
exchange_traded_fund VUG
$488.96
price down icon 0.61%
exchange_traded_fund IJH
$67.71
price up icon 0.52%
exchange_traded_fund EFA
$96.79
price up icon 0.37%
exchange_traded_fund IWF
$474.56
price down icon 0.77%
exchange_traded_fund QQQ
$622.35
price down icon 0.71%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):