XLP - State Street Consumer Staples Select Sector SPDR ETF Historical Performance | KlickAnalytics

>

COMMANDS Global: GP Symbol: IBM FA

↑↓ Navigate Enter Open Esc Close ` Toggle

Home

Markets Tools AI Stocks Funds Newsroom Economy Commodities FX Crypto My Symbol Resources

Performance Historical

84.12 0.92 (1.11%) 07/10/2026

State Street Consumer Staples Select Sector SPDR ETF (XLP)

Loading...

Last 21 Days

Date	Open	High	Low	Close	Change	Chg (%)	Volume
2026-07-10	83.24	84.19	83.17	84.12	0.92	1.11	8,282,977
2026-07-09	83.55	83.84	83.11	83.20	-1.19	-1.41	11,109,664
2026-07-08	85.17	85.30	84.35	84.39	-0.47	-0.55	10,806,372
2026-07-07	85.52	85.96	84.45	84.86	0.76	0.90	13,234,653
2026-07-06	84.80	85.10	83.32	84.10	-0.89	-1.05	13,113,502
2026-07-02	83.75	85.14	83.75	84.99	1.69	2.03	8,282,977
2026-07-01	83.10	83.33	82.77	83.30	0.23	0.28	11,109,664
2026-06-30	83.99	84.09	82.95	83.07	-1.30	-1.54	10,806,372
2026-06-29	84.91	85.08	84.05	84.37	-0.34	-0.40	13,234,653
2026-06-26	84.65	85.22	84.45	84.71	0.77	0.92	13,113,502
2026-06-25	83.95	84.98	83.70	83.94	-0.50	-0.59	16,652,847
2026-06-24	84.04	84.81	83.82	84.44	0.72	0.86	12,185,084
2026-06-23	83.62	83.84	83.03	83.72	1.54	1.87	12,745,989
2026-06-22	82.66	83.14	82.15	82.18	-0.55	-0.66	10,120,281
2026-06-18	83.27	83.32	82.56	82.73	-0.37	-0.45	11,315,547
2026-06-17	84.60	84.80	82.78	83.10	-1.90	-2.24	11,958,620
2026-06-16	85.20	85.75	84.50	85.00	0.11	0.13	11,294,900
2026-06-15	84.88	85.18	84.54	84.89	-0.34	-0.40	14,963,338
2026-06-12	84.87	85.27	84.53	85.23	0.55	0.65	11,243,604
2026-06-11	85.09	85.37	84.61	84.68	-0.22	-0.26	10,447,036
2026-06-10	84.18	85.03	83.82	84.90	1.38	1.65	18,015,200

1 Year Performance

Historical Performance

Period	Performance	Period Low	Period High	Period Average	Up Days	Down Days	NoChange Days
1 Week	84.10 From 2026-07-06 0.02 0.02%	83.11 On 2026-07-09 1.01 1.22%	85.96 On 2026-07-07 -1.84 (-2.14%)	84.13	2	3
1 Month	84.90 From 2026-06-10 -0.78 (-0.92%)	82.15 On 2026-06-22 1.97 2.40%	85.96 On 2026-07-07 -1.84 (-2.14%)	84.09	10	11
3-Month	81.81 From 2026-04-10 2.31 2.82%	79.91 On 2026-04-15 4.21 5.26%	86.11 On 2026-05-19 -1.99 (-2.31%)	83.26	29	34
6-Month	79.18 From 2026-01-12 4.94 6.24%	78.27 On 2026-01-12 5.85 7.47%	89.02 On 2026-02-17 -4.90 (-5.50%)	83.48	62	62
52-Week	78.92 From 2025-07-10 5.20 6.59%	73.63 On 2025-11-06 10.49 14.25%	89.02 On 2026-02-17 -4.90 (-5.50%)	80.43	125	124	3
2-Year
3 Year
5 Year
10 Year
20 Year
All time

Loading news…