Get the Stockscreener App
77.68
0.60%
-0.47
Pre-market:
77.74
0.06
+0.08%
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 31, 2025, is $77.68.
- 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 83.29% to $77.68 now.
- The 52-week high stock price for XLP is $84.35, representing a 8.59% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for XLP is $75.16, indicating a -3.24% 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 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $78.12 | $77.67 | $0.45 | 5,851,969.0 | -0.60% |
| Dec 30, 2025 | $78.33 | $78.04 | $0.2888 | 5,605,022.0 | -0.17% |
| Dec 29, 2025 | $78.48 | $78.17 | $0.315 | 9,211,617.0 | +0.06% |
| Dec 26, 2025 | $78.41 | $77.97 | $0.4382 | 8,728,272.0 | +0.14% |
| Dec 24, 2025 | $78.19 | $77.55 | $0.64 | 4,692,074.0 | +0.79% |
| Dec 23, 2025 | $77.82 | $77.38 | $0.44 | 7,620,562.0 | -0.48% |
| Dec 22, 2025 | $78.19 | $77.72 | $0.47 | 10,658,447.0 | -1.14% |
| Dec 19, 2025 | $79.16 | $78.75 | $0.40 | 13,007,709.0 | -0.52% |
| Dec 18, 2025 | $79.82 | $79.14 | $0.68 | 11,936,731.0 | -0.58% |
| Dec 17, 2025 | $79.88 | $79.35 | $0.525 | 14,206,169.0 | +0.47% |
| Dec 16, 2025 | $79.97 | $79.09 | $0.875 | 12,660,639.0 | -0.45% |
| Dec 15, 2025 | $79.91 | $79.32 | $0.5825 | 13,902,172.0 | +0.28% |
| Dec 12, 2025 | $79.46 | $78.80 | $0.665 | 14,242,683.0 | +0.79% |
| Dec 11, 2025 | $79.07 | $78.40 | $0.67 | 13,383,932.0 | +0.74% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
State Street Consumer Staples Select Sector Spdr Etf Stock (XLP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.97 | $77.38 | $2.59 | 261,826,183.0 | -1.54% |
| 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):