81.84
price up icon0.92%   0.75
after-market After Hours: 81.84
loading

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 November 22, 2024, is $81.84.
  • 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 93.11% to $81.84 now.
  • The 52-week high stock price for XLP is $84.53, representing a 3.29% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for XLP is $69.57, indicating a -14.99% decrease from the current share price, occurred on November 30, 2023.
  • The closing price of Consumer Staples Select Sector Spdr (XLP) stock in the beginning of 2023 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
Nov 22, 2024 $81.91 $81.44 $0.47 7,674,258.0 +0.92%
Nov 21, 2024 $81.18 $80.09 $1.09 8,180,958.0 +1.08%
Nov 20, 2024 $80.22 $79.53 $0.695 7,686,368.0 -0.51%
Nov 19, 2024 $80.89 $80.14 $0.755 8,014,868.0 +0.14%
Nov 18, 2024 $80.67 $80.05 $0.62 8,741,769.0 +0.70%
Nov 15, 2024 $80.66 $79.92 $0.74 11,307,627.0 -0.88%
Nov 14, 2024 $81.14 $80.61 $0.535 7,533,233.0 -0.25%
Nov 13, 2024 $80.95 $80.40 $0.55 6,775,822.0 +0.30%
Nov 12, 2024 $80.95 $80.49 $0.46 13,514,666.0 +0.11%
Nov 11, 2024 $81.45 $80.48 $0.97 9,273,407.0 -0.35%
Nov 08, 2024 $81.02 $79.85 $1.17 11,523,041.0 +1.21%
Nov 07, 2024 $80.31 $79.67 $0.64 17,284,319.0 +0.36%
Nov 06, 2024 $81.21 $79.36 $1.85 18,469,107.0 -1.63%
Nov 05, 2024 $80.88 $80.02 $0.86 5,245,852.0 +0.63%
Nov 04, 2024 $80.61 $80.15 $0.455 6,785,947.0 +0.27%
Nov 01, 2024 $80.44 $80.05 $0.395 7,893,238.0 +0.04%
Oct 31, 2024 $80.59 $79.95 $0.635 10,901,676.0 -0.20%
Oct 30, 2024 $80.54 $80.05 $0.495 8,470,274.0 -0.16%
Oct 29, 2024 $81.04 $80.36 $0.675 9,442,157.0 -0.99%
Oct 28, 2024 $81.56 $81.17 $0.395 5,697,379.0 +0.19%
Oct 25, 2024 $81.87 $80.99 $0.88 6,533,106.0 -0.83%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $81.91 $79.36 $2.55 163,578,738.0 +2.15%
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%

Consumer Staples Select Sector Spdr Stock (XLP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $77.62 $73.81 $3.81 172,834,951.0 -3.42%
Nov, 2022 $77.21 $70.48 $6.72 215,912,421.0 +6.12%
Oct, 2022 $73.30 $66.17 $7.12 233,287,049.0 +9.01%
Sep, 2022 $74.52 $66.68 $7.83 293,961,708.0 -8.73%
Aug, 2022 $77.40 $73.11 $4.29 223,138,570.0 -1.85%
Jul, 2022 $75.22 $71.58 $3.64 203,443,326.0 +3.19%
Jun, 2022 $74.63 $68.22 $6.41 304,573,249.0 -3.08%
May, 2022 $78.29 $69.58 $8.72 597,328,840.0 -4.08%
Apr, 2022 $81.34 $75.54 $5.80 374,221,951.0 +2.31%
Mar, 2022 $76.35 $71.34 $5.01 391,872,710.0 +1.32%
Feb, 2022 $77.21 $72.19 $5.02 324,879,826.0 -1.41%
Jan, 2022 $78.18 $73.76 $4.42 429,433,911.0 -1.48%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):