Dark

XLP
State Street Consumer Staples Select Sector SPDR ETF
stock NYSE ETF

Market Open

Oct 2, 2026 12:27:30 PM EDT

80.18USD-0.193%(-0.15)4,255,708

80.17Bid 80.19Ask 0.02Spread

Pre-market

Oct 2, 2026 9:23:30 AM EDT

80.60USD+0.336%(+0.27)4,940

After-hours

Oct 1, 2026 4:39:30 PM EDT

80.27USD-0.100%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	80.4800	80.7400	80.1300	80.1800	-0.187%	4,255,708	0.000%
2026-10-01	80.5700	80.6600	80.1450	80.3300	-0.335%	12,895,910	-0.187%
2026-09-30	82.1600	82.3000	80.5700	80.6000	-1.527%	11,463,112	-0.521%
2026-09-29	81.5850	81.8700	81.2900	81.8500	-0.523%	14,543,822	-2.040%
2026-09-28	81.8100	82.5050	81.5500	82.2800	+0.268%	14,114,027	-2.552%
2026-09-25	81.4100	82.1600	81.3300	82.0600	+0.441%	8,611,648	-2.291%
2026-09-24	82.9100	83.0800	81.7000	81.7000	-0.886%	10,636,313	-1.860%
2026-09-23	82.6600	82.9750	82.2500	82.4300	-0.363%	10,779,443	-2.730%
2026-09-22	82.4600	82.9000	82.2895	82.7300	+0.989%	10,295,577	-3.082%
2026-09-21	82.0950	82.3100	81.7300	81.9200	-1.063%	8,564,192	-2.124%
2026-09-18	83.1400	83.1950	82.8000	82.8000	-0.826%	10,629,738	-3.164%
2026-09-17	83.5100	83.7150	83.0000	83.4900	+0.192%	7,635,628	-3.965%
2026-09-16	83.6800	84.0600	83.3150	83.3300	-0.478%	9,648,356	-3.780%
2026-09-15	83.9950	84.0700	83.5650	83.7300	-0.817%	14,382,288	-4.240%
2026-09-14	84.3800	84.8852	84.2500	84.4200	+1.247%	10,520,254	-5.023%
2026-09-11	83.5100	83.6900	83.0400	83.3800	+0.349%	10,836,907	-3.838%
2026-09-10	83.3700	83.8100	83.0600	83.0900	+0.048%	10,349,529	-3.502%
2026-09-09	83.5100	83.5200	82.8500	83.0500	-1.154%	12,246,888	-3.456%
2026-09-08	84.2800	84.5700	83.8100	84.0200	-0.662%	13,546,347	-4.570%
2026-09-04	84.8200	85.3000	84.5350	84.5800	-0.798%	9,904,157	-5.202%
2026-09-03	85.3700	85.6450	84.7800	85.2600	-0.316%	10,265,946	-5.958%
2026-09-02	85.3700	86.0800	85.0400	85.5300	+0.328%	8,445,239	-6.255%
2026-09-01	85.5100	86.1600	85.1500	85.2500	+0.318%	9,353,795	-5.947%
2026-08-31	85.3500	85.3500	84.9000	84.9800	-0.550%	7,012,595	-5.648%
2026-08-28	85.5000	85.6050	85.2100	85.4500	+0.435%	6,809,307	-6.167%
2026-08-27	85.3100	85.8550	85.0650	85.0800	-1.379%	8,495,981	-5.759%
2026-08-26	86.6200	86.6850	86.2500	86.2700	-0.289%	7,317,379	-7.059%
2026-08-25	86.8600	87.0100	86.2450	86.5200	-1.063%	7,022,997	-7.328%
2026-08-24	86.4500	87.4650	86.4500	87.4500	+1.698%	9,108,098	-8.313%
2026-08-21	85.6000	86.0100	85.2800	85.9900	+0.785%	11,194,149	-6.757%
2026-08-20	85.2000	86.0000	85.0000	85.3200	-1.410%	11,495,324	-6.024%
2026-08-19	85.7200	87.1900	85.7200	86.5400	+1.122%	11,244,298	-7.349%
2026-08-18	85.7600	86.1900	85.1300	85.5800	+1.063%	10,663,177	-6.310%
2026-08-17	85.3600	85.6100	84.5900	84.6800	-1.638%	10,513,381	-5.314%
2026-08-14	86.0000	86.3000	85.8200	86.0900	+0.105%	6,970,194	-6.865%
2026-08-13	85.6100	86.2000	85.5100	86.0000	+1.081%	10,352,933	-6.767%
2026-08-12	84.0850	85.1300	84.0100	85.0800	+0.461%	6,448,308	-5.759%
2026-08-11	84.6200	84.9800	84.3450	84.6900	-0.306%	7,358,402	-5.325%
2026-08-10	84.6600	85.0450	84.3300	84.9500	-0.200%	6,917,535	-5.615%
2026-08-07	84.5000	85.2100	84.2500	85.1200	+0.012%	5,690,651	-5.804%
2026-08-06	86.3100	86.4100	84.6850	85.1100	-0.258%	8,275,988	-5.793%
2026-08-05	85.7400	85.8800	84.7900	85.3300	-0.047%	7,739,064	-6.035%
2026-08-04	84.2900	85.4300	83.8600	85.3700	+0.601%	13,262,075	-6.079%
2026-08-03	85.9200	86.3400	84.6300	84.8600	-0.223%	12,592,514	-5.515%
2026-07-31	84.8500	85.4300	84.3250	85.0500	-0.491%	11,382,924	-5.726%
2026-07-30	86.0000	86.0900	84.9850	85.4700	-2.163%	16,609,084	-6.189%
2026-07-29	86.3400	87.8750	86.3400	87.3600	+0.345%	14,869,134	-8.219%
2026-07-28	87.0700	88.7800	86.9250	87.0600	+1.992%	22,253,035	-7.903%
2026-07-27	84.4200	85.7650	84.3768	85.3600	+1.462%	12,244,256	-6.068%
2026-07-24	83.3700	84.2800	83.1600	84.1300	+1.106%	9,634,564	-4.695%
2026-07-23	83.2000	83.6900	82.8100	83.2100	-1.387%	10,351,056	-3.641%
2026-07-22	84.5780	85.0150	84.0700	84.3800	+0.381%	6,545,689	-4.977%
2026-07-21	84.4300	84.6000	83.9150	84.0600	-0.943%	7,388,016	-4.616%
2026-07-20	85.1350	85.3990	84.5600	84.8600	-0.387%	8,571,138	-5.515%
2026-07-17	86.7900	87.4300	84.7550	85.1900	-0.723%	15,692,309	-5.881%
2026-07-16	84.1400	85.8150	84.0400	85.8100	+2.803%	12,146,534	-6.561%
2026-07-15	83.1000	84.2200	82.9700	83.4700	+0.060%	7,387,833	-3.942%
2026-07-14	84.5100	84.7350	83.3450	83.4200	-1.383%	7,871,374	-3.884%
2026-07-13	84.5500	85.5400	84.3750	84.5900	+0.559%	8,118,929	-5.213%
2026-07-10	83.2400	84.1900	83.1700	84.1200	+1.106%	8,303,499	-4.684%
2026-07-09	83.5500	83.8350	83.1100	83.2000	-1.410%	11,322,073	-3.630%
2026-07-08	85.1700	85.3000	84.3500	84.3900	-0.554%	10,998,509	-4.989%
2026-07-07	85.5200	85.9580	84.4500	84.8600	+0.904%	13,234,972	-5.515%
2026-07-06	84.8000	85.1000	83.3150	84.1000	-1.047%	13,176,603	-4.661%
2026-07-02	83.7500	85.1350	83.7500	84.9900	+2.029%	16,706,936	-5.659%
2026-07-01	83.0950	83.3300	82.7700	83.3000	+0.277%	12,209,561	-3.745%
2026-06-30	83.9900	84.0900	82.9500	83.0700	-1.541%	12,752,469	-3.479%
2026-06-29	84.9050	85.0750	84.0450	84.3700	-0.401%	10,163,763	-4.966%
2026-06-26	84.6500	85.2194	84.4450	84.7100	+0.917%	11,372,123	-5.348%
2026-06-25	83.9500	84.9900	83.7000	83.9400	-0.592%	12,078,010	-4.479%
2026-06-24	84.0350	84.8100	83.8200	84.4400	+0.860%	11,294,899	-5.045%
2026-06-23	83.6200	83.8400	83.0250	83.7200	+1.874%	14,963,339	-4.228%
2026-06-22	82.6600	83.1400	82.1500	82.1800	-1.345%	11,243,604	-2.434%
2026-06-18	83.8350	83.8900	83.1250	83.3000	-0.454%	10,447,036	-3.745%
2026-06-17	85.1900	85.3900	83.3550	83.6800	-2.232%	18,015,156	-4.183%
2026-06-16	85.7900	86.3500	85.0900	85.5900	+0.129%	9,364,405	-6.321%
2026-06-15	85.4720	85.7700	85.1300	85.4800	-0.396%	10,980,244	-6.200%
2026-06-12	85.4600	85.8600	85.1200	85.8200	+0.645%	9,363,021	-6.572%
2026-06-11	85.6750	85.9600	85.2000	85.2700	-0.257%	18,013,564	-5.969%
2026-06-10	84.7600	85.6150	84.4000	85.4900	+1.653%	13,134,113	-6.211%
2026-06-09	83.1800	84.5900	83.0400	84.1000	+1.240%	12,440,595	-4.661%
2026-06-08	82.9700	83.4900	82.9300	83.0700	-0.443%	9,544,494	-3.479%
2026-06-05	82.5900	84.3900	82.4400	83.4400	+1.706%	17,021,495	-3.907%
2026-06-04	83.3400	83.6100	81.8350	82.0400	-0.146%	12,184,720	-2.267%
2026-06-03	81.7900	82.7200	81.6500	82.1600	+0.403%	14,750,322	-2.410%
2026-06-02	81.9200	82.2900	81.4800	81.8300	-0.244%	15,723,447	-2.016%
2026-06-01	82.5050	82.6350	81.6800	82.0300	-1.061%	20,246,672	-2.255%
2026-05-29	83.9700	84.0950	82.8500	82.9100	-1.800%	13,011,260	-3.293%
2026-05-28	84.8600	84.9500	84.3650	84.4300	-0.177%	6,414,609	-5.034%
2026-05-27	84.0200	85.1600	83.8950	84.5800	+1.136%	12,224,596	-5.202%
2026-05-26	84.7900	84.8900	83.5250	83.6300	-1.380%	9,477,330	-4.125%
2026-05-22	84.7200	85.1200	84.4350	84.8000	+0.165%	7,890,527	-5.448%
2026-05-21	84.5600	84.7700	83.4400	84.6600	-1.006%	13,185,217	-5.292%
2026-05-20	85.5800	86.0650	84.8100	85.5200	-0.662%	14,035,024	-6.244%
2026-05-19	85.8200	86.6950	85.1600	86.0900	+0.221%	12,232,980	-6.865%
2026-05-18	84.7500	85.9400	84.6800	85.9000	+1.489%	11,634,811	-6.659%
2026-05-15	85.5300	85.5900	84.5050	84.6400	-0.400%	12,229,979	-5.269%
2026-05-14	84.9500	85.2600	84.7900	84.9800	+0.307%	6,627,820	-5.648%
2026-05-13	84.2000	85.2550	84.1350	84.7200	+0.332%	10,463,186	-5.359%
2026-05-12	83.7100	85.0200	83.2100	84.4400	+1.283%	16,104,966	-5.045%
2026-05-11	84.0800	84.2900	82.8250	83.3700	-0.962%	11,062,690	-3.826%
2026-05-08	84.5300	84.8000	84.1550	84.1800	+0.238%	10,323,781	-4.752%
2026-05-07	83.9300	84.2950	83.1450	83.9800	-0.309%	10,116,916	-4.525%
2026-05-06	84.3350	84.5050	83.8400	84.2400	+0.214%	11,528,476	-4.820%
2026-05-05	83.4800	84.4600	83.2700	84.0600	+0.622%	10,891,522	-4.616%
2026-05-04	83.5350	84.3500	83.1350	83.5400	-0.748%	12,599,009	-4.022%
2026-05-01	84.7200	85.0556	83.7400	84.1700	-0.166%	13,320,048	-4.740%
2026-04-30	83.2900	84.4400	83.1800	84.3100	+1.676%	15,360,195	-4.899%
2026-04-29	82.7600	83.2350	82.4650	82.9200	-0.193%	12,092,681	-3.304%
2026-04-28	83.6000	83.6500	82.6150	83.0800	+0.899%	10,169,524	-3.491%
2026-04-27	83.0970	83.3400	82.2700	82.3400	-1.069%	11,146,130	-2.623%
2026-04-24	83.7600	83.8600	82.9500	83.2300	-0.299%	10,852,671	-3.665%
2026-04-23	82.3600	83.6550	82.3600	83.4800	+1.668%	12,354,447	-3.953%
2026-04-22	82.0900	82.5100	81.8450	82.1100	+0.330%	9,138,450	-2.351%
2026-04-21	82.3400	82.4500	81.7350	81.8400	-0.668%	8,699,728	-2.028%
2026-04-20	82.5500	82.9500	82.0750	82.3900	-0.085%	9,427,087	-2.682%
2026-04-17	81.3200	82.5400	81.1500	82.4600	+1.265%	12,252,143	-2.765%
2026-04-16	80.9900	81.7950	80.8700	81.4300	+0.456%	13,278,978	-1.535%
2026-04-15	81.2250	81.3200	80.4550	81.0600	-0.503%	10,893,651	-1.086%
2026-04-14	81.0550	81.7500	80.7100	81.4700	-0.098%	11,577,703	-1.583%
2026-04-13	82.1350	82.2700	81.0650	81.5500	-0.996%	9,976,063	-1.680%
2026-04-10	83.3800	83.4100	82.1400	82.3700	-1.294%	12,096,007	-2.659%
2026-04-09	82.2400	83.6393	82.0600	83.4500	+0.809%	11,714,779	-3.919%
2026-04-08	81.2450	82.8000	80.9700	82.7800	+1.871%	12,645,906	-3.141%
2026-04-07	82.4600	82.5350	81.1000	81.2600	-1.694%	13,331,211	-1.329%
2026-04-06	81.8600	82.6850	81.6100	82.6600	+0.940%	9,796,732	-3.000%
2026-04-02	81.7100	81.9800	81.1600	81.8900	+0.528%	20,709,754	-2.088%
2026-04-01	81.7200	81.8650	80.9200	81.4600	-0.634%	29,643,423	-1.571%
2026-03-31	82.0000	82.2700	81.1450	81.9800	+0.122%	19,522,739	-2.196%
2026-03-30	81.9050	82.6050	81.6300	81.8800	+0.122%	15,855,678	-2.076%
2026-03-27	81.2700	82.3151	80.9900	81.7800	+0.789%	25,942,475	-1.956%
2026-03-26	81.4800	82.2300	81.0650	81.1400	-0.454%	14,148,373	-1.183%
2026-03-25	81.4250	81.6300	80.5100	81.5100	+0.493%	17,648,245	-1.632%
2026-03-24	80.8000	82.0257	80.6300	81.1100	-0.086%	14,830,406	-1.147%
2026-03-23	81.7800	81.8300	80.9800	81.1800	-0.135%	21,027,373	-1.232%
2026-03-20	82.1100	82.3100	81.0600	81.2900	-0.830%	20,878,409	-1.365%
2026-03-19	82.6200	83.0000	81.8300	81.9700	-0.811%	18,581,346	-2.184%
2026-03-18	84.0100	84.0300	82.6000	82.6400	-2.432%	19,412,677	-2.977%
2026-03-17	85.4000	85.6750	84.6400	84.7000	-0.329%	12,224,552	-5.336%
2026-03-16	85.2100	85.4600	84.8150	84.9800	+0.283%	12,882,773	-5.648%
2026-03-13	84.7100	85.1100	84.5600	84.7400	+0.582%	13,103,774	-5.381%
2026-03-12	83.9200	84.9650	83.6900	84.2500	-0.402%	17,862,062	-4.831%
2026-03-11	85.5500	85.6050	84.2050	84.5900	-1.318%	18,432,222	-5.213%
2026-03-10	85.6900	86.4850	85.1600	85.7200	-0.291%	18,864,878	-6.463%
2026-03-09	85.2700	86.1600	84.8000	85.9700	+0.221%	20,729,346	-6.735%
2026-03-06	84.9200	85.8500	84.6200	85.7800	+0.433%	25,859,668	-6.528%
2026-03-05	86.3400	86.4400	85.0600	85.4100	-2.008%	33,740,475	-6.123%
2026-03-04	87.8100	87.9600	86.9300	87.1600	-0.661%	22,736,397	-8.008%
2026-03-03	88.3500	88.5100	87.1550	87.7400	-1.093%	36,852,811	-8.616%
2026-03-02	89.4400	89.7900	88.6900	88.7100	-1.444%	27,588,926	-9.616%
2026-02-27	88.9800	90.0600	88.9600	90.0100	+1.294%	17,307,066	-10.921%
2026-02-26	89.2600	89.6403	88.5900	88.8600	-0.169%	15,923,683	-9.768%
2026-02-25	89.3400	89.4600	88.3150	89.0100	-0.813%	15,215,367	-9.920%
2026-02-24	88.9600	89.7800	88.7600	89.7400	+0.865%	20,363,887	-10.653%
2026-02-23	87.6800	89.1700	87.6800	88.9700	+1.229%	22,070,299	-9.880%
2026-02-20	87.6700	87.9500	87.1750	87.8900	+0.251%	17,909,420	-8.772%
2026-02-19	88.0000	88.6950	87.3700	87.6700	-0.420%	18,447,324	-8.543%
2026-02-18	87.9300	88.5200	87.6200	88.0400	-0.181%	20,421,594	-8.928%
2026-02-17	89.6300	90.1400	87.6500	88.2000	-1.464%	29,814,154	-9.093%
2026-02-13	89.0500	90.0000	88.6200	89.5100	+0.336%	25,696,788	-10.423%
2026-02-12	88.4900	90.0550	88.4850	89.2100	+0.916%	35,275,453	-10.122%
2026-02-11	86.9900	88.7100	86.7300	88.4000	+1.434%	25,580,061	-9.299%
2026-02-10	87.3300	87.8300	86.8200	87.1500	-0.320%	20,907,383	-7.998%
2026-02-09	87.9100	88.2200	86.8800	87.4300	-0.580%	21,852,041	-8.292%
2026-02-06	86.8500	88.0900	86.7000	87.9400	+1.173%	29,563,905	-8.824%
2026-02-05	87.5800	87.6350	86.4700	86.9200	-0.080%	38,594,327	-7.754%
2026-02-04	86.3200	87.3450	86.2150	86.9900	+1.304%	33,746,400	-7.828%
2026-02-03	84.1200	86.3400	84.0600	85.8700	+1.621%	33,048,145	-6.626%
2026-02-02	83.7600	84.6600	83.2900	84.5000	+1.185%	25,589,330	-5.112%
2026-01-30	82.1800	83.5100	82.0300	83.5100	+1.680%	18,174,119	-3.988%
2026-01-29	82.3600	82.8500	82.0050	82.1300	-0.231%	18,797,238	-2.374%
2026-01-28	83.0000	83.4000	81.9500	82.3200	-1.010%	16,302,577	-2.600%
2026-01-27	82.7600	83.2350	82.4506	83.1600	+0.459%	13,530,962	-3.583%
2026-01-26	83.0500	83.3300	82.6350	82.7800	-0.157%	13,184,460	-3.141%
2026-01-23	82.3800	82.9400	82.3100	82.9100	+0.778%	20,183,775	-3.293%
2026-01-22	82.3400	82.5650	82.0450	82.2700	-0.206%	15,768,427	-2.540%
2026-01-21	82.1700	82.5700	81.6550	82.4400	+0.097%	23,022,056	-2.741%
2026-01-20	81.9500	82.5580	81.4450	82.3600	+0.304%	19,874,733	-2.647%
2026-01-16	82.1500	82.2800	81.7150	82.1100	-0.316%	23,732,908	-2.351%
2026-01-15	82.1000	82.5100	81.8500	82.3700	+0.170%	29,107,454	-2.659%
2026-01-14	81.0800	82.3500	81.0500	82.2300	+1.381%	32,461,898	-2.493%
2026-01-13	80.2100	81.1900	80.2100	81.1100	+1.160%	26,230,166	-1.147%
2026-01-12	79.5300	80.2699	79.2550	80.1800	+1.174%	26,400,623	0.000%
2026-01-09	78.4300	79.3350	78.3700	79.2500	+1.033%	17,999,912	+1.174%
2026-01-08	76.6100	78.7300	76.5100	78.4400	+2.375%	26,220,505	+2.218%
2026-01-07	77.5600	77.6900	76.6000	76.6200	-1.097%	18,974,091	+4.646%
2026-01-06	77.3400	77.6850	77.1350	77.4700	+0.155%	17,079,448	+3.498%
2026-01-05	77.5600	77.5700	76.7550	77.3500	-0.438%	23,405,028	+3.659%
2026-01-02	77.7100	77.9700	77.3000	77.6900	+0.013%	15,961,239	+3.205%
2025-12-31	77.9900	78.1200	77.6700	77.6800	-0.601%	5,863,893	+3.218%
2025-12-30	78.1000	78.3288	78.0400	78.1500	-0.166%	5,605,167	+2.598%
2025-12-29	78.1700	78.4800	78.1650	78.2800	+0.064%	9,236,044	+2.427%
2025-12-26	78.0400	78.4100	77.9718	78.2300	+0.141%	8,750,998	+2.493%
2025-12-24	77.5500	78.1850	77.5450	78.1200	+0.787%	4,693,362	+2.637%
2025-12-23	77.8100	77.8200	77.3800	77.5100	-0.475%	7,634,141	+3.445%
2025-12-22	77.9700	78.1950	77.7250	77.8800	-1.142%	10,976,214	+2.953%
2025-12-19	79.1200	79.1550	78.7550	78.7800	-0.518%	13,123,568	+1.777%
2025-12-18	79.3300	79.8200	79.1400	79.1900	-0.578%	12,098,496	+1.250%
2025-12-17	79.3900	79.8750	79.3500	79.6500	+0.467%	14,245,709	+0.665%
2025-12-16	79.7900	79.9700	79.0950	79.2800	-0.452%	13,038,078	+1.135%
2025-12-15	79.6300	79.9050	79.3225	79.6400	+0.277%	14,483,205	+0.678%
2025-12-12	78.9300	79.4600	78.7950	79.4200	+0.787%	14,493,291	+0.957%
2025-12-11	78.4100	79.0700	78.4000	78.8000	+0.741%	13,735,526	+1.751%
2025-12-10	78.1900	78.3750	77.9250	78.2200	+0.295%	13,931,808	+2.506%
2025-12-09	77.9800	78.2150	77.6500	77.9900	+0.231%	14,030,871	+2.808%
2025-12-08	78.3100	78.3200	77.6800	77.8100	-0.828%	14,595,722	+3.046%
2025-12-05	78.4000	78.9900	78.2300	78.4600	+0.013%	13,337,217	+2.192%
2025-12-04	78.6900	78.9100	78.0100	78.4500	-0.482%	14,259,298	+2.205%
2025-12-03	78.9300	79.5500	78.7400	78.8300	+0.076%	16,823,352	+1.713%
2025-12-02	79.0500	79.0500	78.1650	78.7700	-0.656%	20,539,920	+1.790%
2025-12-01	79.2600	79.5250	79.0400	79.2900	-0.101%	16,930,416	+1.122%
2025-11-28	78.8000	79.3900	78.8000	79.3700	+0.583%	8,909,103	+1.021%
2025-11-26	78.0600	79.1100	78.0600	78.9100	+1.089%	13,266,197	+1.609%
2025-11-25	77.2000	78.0900	77.2000	78.0600	+1.377%	18,574,449	+2.716%
2025-11-24	77.8000	77.9300	76.8950	77.0000	-1.155%	17,860,429	+4.130%
2025-11-21	77.3600	78.4000	77.2100	77.9000	+1.090%	22,183,097	+2.927%
2025-11-20	76.7500	77.3800	76.7000	77.0600	+0.719%	21,553,357	+4.049%
2025-11-19	76.9400	77.0700	76.2250	76.5100	-0.765%	15,095,904	+4.797%
2025-11-18	76.9800	77.3785	76.6350	77.1000	+0.430%	16,813,368	+3.995%
2025-11-17	77.2800	77.6000	76.7150	76.7700	-0.634%	13,871,268	+4.442%
2025-11-14	77.3500	77.6050	76.7850	77.2600	-0.078%	13,137,647	+3.779%
2025-11-13	77.3300	77.7900	77.1200	77.3200	0.000%	15,370,546	+3.699%
2025-11-12	77.4900	77.7300	77.3000	77.3200	-0.142%	10,976,272	+3.699%
2025-11-11	76.6700	77.5350	76.6100	77.4300	+1.308%	19,795,400	+3.552%
2025-11-10	76.4800	76.6100	75.9250	76.4300	-0.365%	16,802,261	+4.906%
2025-11-07	76.1300	76.8500	75.8800	76.7100	+1.468%	16,959,500	+4.524%
2025-11-06	75.7000	75.9250	75.1600	75.6000	-0.448%	15,448,261	+6.058%
2025-11-05	75.9000	76.2050	75.5100	75.9400	-0.066%	15,777,453	+5.583%
2025-11-04	76.0000	76.2000	75.5450	75.9900	+0.410%	18,147,008	+5.514%
2025-11-03	76.1200	76.1800	75.4600	75.6800	-0.787%	16,174,560	+5.946%
2025-10-31	76.1900	76.4900	75.8100	76.2800	-0.288%	14,658,320	+5.113%
2025-10-30	76.6100	76.9500	76.4700	76.5000	-0.104%	17,364,757	+4.810%
2025-10-29	77.8900	77.8950	76.4850	76.5800	-2.359%	19,893,872	+4.701%
2025-10-28	78.9100	79.0000	78.4100	78.4300	-0.997%	8,927,477	+2.231%
2025-10-27	79.3000	79.3300	78.8650	79.2200	+0.164%	13,984,710	+1.212%
2025-10-24	79.8800	79.9000	79.0600	79.0900	-0.328%	12,735,872	+1.378%
2025-10-23	79.8300	79.8600	79.0100	79.3500	-0.489%	10,809,866	+1.046%
2025-10-22	79.4100	80.2500	78.9900	79.7400	+0.568%	13,283,971	+0.552%
2025-10-21	79.8000	79.8500	79.0700	79.2900	-0.464%	17,471,383	+1.122%
2025-10-20	79.8950	80.0050	79.5250	79.6600	-0.088%	13,002,573	+0.653%
2025-10-17	79.0600	79.7800	79.0200	79.7300	+1.335%	13,984,288	+0.564%
2025-10-16	79.4300	79.7450	78.4800	78.6800	-0.694%	13,599,959	+1.906%
2025-10-15	79.0800	79.7200	78.9600	79.2300	+0.177%	9,111,212	+1.199%
2025-10-14	77.9200	79.1250	77.7850	79.0900	+1.606%	12,884,079	+1.378%
2025-10-13	77.7300	78.1300	77.4400	77.8400	-0.333%	12,692,054	+3.006%
2025-10-10	78.3000	78.7700	78.1000	78.1000	+0.077%	20,763,544	+2.663%
2025-10-09	78.0400	78.1550	77.6900	78.0400	+0.321%	9,316,010	+2.742%
2025-10-08	78.1200	78.1300	77.6550	77.7900	-0.499%	9,503,197	+3.072%
2025-10-07	77.5600	78.2950	77.1600	78.1800	+0.930%	12,084,218	+2.558%
2025-10-06	77.8600	77.9182	77.3750	77.4600	-0.730%	10,739,977	+3.511%
2025-10-03	77.9100	78.3500	77.8050	78.0300	+0.115%	8,426,602	+2.755%
2025-10-02	77.9100	78.2000	77.7500	77.9400	-0.396%	8,422,275	+2.874%
2025-10-01	78.2650	78.4900	77.8000	78.2500	-0.153%	10,125,356	+2.466%
2025-09-30	78.0100	78.5400	77.9500	78.3700	+0.333%	12,306,195	+2.310%
2025-09-29	78.0900	78.1250	77.5750	78.1100	+0.192%	11,490,635	+2.650%
2025-09-26	77.6850	78.0100	77.4850	77.9600	+0.244%	11,548,183	+2.848%
2025-09-25	78.8600	78.9300	77.7700	77.7700	-0.955%	12,046,315	+3.099%
2025-09-24	78.3300	78.8250	78.2000	78.5200	+0.217%	10,634,176	+2.114%
2025-09-23	78.0300	78.3750	77.7300	78.3500	+0.500%	9,703,661	+2.336%
2025-09-22	78.5400	78.6000	77.9100	77.9600	-1.789%	11,993,741	+2.848%
2025-09-19	79.7300	79.7500	79.3100	79.3800	-0.201%	13,349,336	+1.008%
2025-09-18	79.7100	80.0150	79.5300	79.5400	-0.872%	21,046,133	+0.805%
2025-09-17	79.8800	80.7400	79.8800	80.2400	+0.602%	14,408,743	-0.075%
2025-09-16	79.5300	79.9359	79.3500	79.7600	+0.453%	16,171,003	+0.527%
2025-09-15	80.2900	80.4800	79.3600	79.4000	-1.145%	14,872,158	+0.982%
2025-09-12	80.4500	80.6400	80.1150	80.3200	-0.335%	10,261,118	-0.174%
2025-09-11	80.1500	80.8200	80.0300	80.5900	+0.813%	16,717,581	-0.509%
2025-09-10	80.3900	80.5400	79.5400	79.9400	-0.979%	19,041,981	+0.300%
2025-09-09	80.4100	80.8450	80.3150	80.7300	+0.199%	13,459,559	-0.681%
2025-09-08	80.7800	80.7900	80.0350	80.5700	-0.371%	18,019,778	-0.484%
2025-09-05	80.6200	81.2800	80.4150	80.8700	+0.285%	20,657,305	-0.853%
2025-09-04	80.7500	81.0500	80.4400	80.6400	+0.062%	12,717,550	-0.570%
2025-09-03	80.2500	80.6251	79.9050	80.5900	-0.074%	14,723,063	-0.509%
2025-09-02	80.9200	81.2000	80.3350	80.6500	-0.161%	16,662,466	-0.583%
2025-08-29	80.4400	80.8354	80.2750	80.7800	+0.648%	15,675,910	-0.743%
2025-08-28	80.8200	80.8700	80.0200	80.2600	-0.631%	14,505,184	-0.100%
2025-08-27	80.4400	80.8000	80.3450	80.7700	+0.298%	11,765,119	-0.730%
2025-08-26	80.9500	80.9950	80.3750	80.5300	-0.654%	17,723,958	-0.435%
2025-08-25	82.0900	82.2300	80.9800	81.0600	-1.710%	20,490,602	-1.086%
2025-08-22	82.7200	83.2600	82.2600	82.4700	0.000%	16,491,820	-2.777%
2025-08-21	82.6500	82.6850	82.1800	82.4700	-0.901%	18,125,238	-2.777%
2025-08-20	82.7200	83.8950	82.6400	83.2200	+0.568%	24,836,104	-3.653%
2025-08-19	82.0700	82.8800	82.0450	82.7500	+1.026%	13,215,642	-3.106%
2025-08-18	82.0600	82.2900	81.8600	81.9100	-0.134%	11,892,137	-2.112%
2025-08-15	82.0300	82.2650	81.6500	82.0200	+0.159%	12,217,688	-2.243%
2025-08-14	82.3500	82.4000	81.8300	81.8900	-0.896%	12,826,594	-2.088%
2025-08-13	82.1900	82.7950	81.9300	82.6300	0.000%	17,683,928	-2.965%
2025-08-12	82.5200	82.6950	82.2600	82.6300	+0.267%	16,449,485	-2.965%
2025-08-11	82.5200	82.6250	81.9100	82.4100	-0.085%	12,970,544	-2.706%
2025-08-08	82.3100	82.7900	82.2800	82.4800	+0.292%	14,135,205	-2.789%
2025-08-07	81.7600	82.3550	81.4900	82.2400	+0.760%	15,984,204	-2.505%
2025-08-06	80.7000	81.8900	80.5000	81.6200	+1.429%	16,043,362	-1.764%
2025-08-05	80.5100	80.9100	80.3450	80.4700	-0.099%	15,062,926	-0.360%
2025-08-04	80.0600	80.6950	80.0600	80.5500	+0.487%	14,441,908	-0.459%
2025-08-01	80.2200	80.6550	80.0500	80.1600	+0.476%	28,529,253	+0.025%
2025-07-31	79.9000	80.5550	79.6500	79.7800	-0.857%	18,339,871	+0.501%
2025-07-30	81.2300	81.4900	80.2450	80.4700	-0.887%	16,485,524	-0.360%
2025-07-29	80.8000	81.4250	80.3700	81.1900	+0.657%	18,873,191	-1.244%
2025-07-28	81.0700	81.2000	80.5450	80.6600	-1.031%	12,113,637	-0.595%
2025-07-25	81.3100	81.5200	81.0400	81.5000	+0.172%	9,284,882	-1.620%
2025-07-24	81.7200	81.8100	81.2947	81.3600	-0.355%	11,462,589	-1.450%
2025-07-23	81.6500	81.8600	81.3900	81.6500	+0.037%	13,808,933	-1.800%
2025-07-22	80.4800	81.7600	80.4200	81.6200	+0.915%	20,413,838	-1.764%
2025-07-21	80.9550	81.3200	80.7900	80.8800	-0.012%	13,431,006	-0.865%
2025-07-18	81.1500	81.4941	80.7851	80.8900	-0.271%	12,754,977	-0.878%
2025-07-17	80.6600	81.1600	80.4700	81.1100	+0.946%	17,078,954	-1.147%
2025-07-16	80.1100	80.4200	79.6800	80.3500	+0.350%	15,633,732	-0.212%
2025-07-15	80.7000	80.8450	80.0600	80.0700	-1.001%	17,681,618	+0.137%
2025-07-14	80.8300	80.9300	80.2800	80.8800	+0.087%	13,694,057	-0.865%
2025-07-11	80.7900	81.0050	80.4000	80.8100	-0.370%	16,936,874	-0.780%
2025-07-10	80.8600	81.4200	80.5700	81.1100	+0.359%	16,688,358	-1.147%
2025-07-09	81.4600	81.5500	80.3700	80.8200	-0.652%	22,179,049	-0.792%
2025-07-08	81.7900	81.9100	81.2750	81.3500	-0.926%	15,712,843	-1.438%
2025-07-07	82.1000	82.1568	81.6750	82.1100	-0.085%	14,365,327	-2.351%
2025-07-03	82.2700	82.3300	81.7750	82.1800	-0.049%	10,898,226	-2.434%
2025-07-02	81.9200	82.2650	81.5400	82.2200	+0.293%	16,429,138	-2.481%
2025-07-01	81.0600	82.4750	81.0600	81.9800	+1.247%	23,302,243	-2.196%
2025-06-30	80.5100	81.1200	80.3900	80.9700	+0.521%	12,080,045	-0.976%
2025-06-27	80.2500	80.8000	80.1650	80.5500	+0.474%	15,135,260	-0.459%
2025-06-26	80.3200	80.6400	79.9750	80.1700	-0.087%	13,783,319	+0.012%
2025-06-25	81.1600	81.1600	80.1300	80.2400	-1.340%	12,880,584	-0.075%
2025-06-24	81.3900	81.4800	80.9650	81.3300	-0.086%	12,580,909	-1.414%
2025-06-23	80.5300	81.4700	80.4650	81.4000	+0.469%	17,771,427	-1.499%
2025-06-20	80.7250	81.2350	80.6050	81.0200	+0.734%	16,771,490	-1.037%
2025-06-18	80.7500	80.8400	80.3800	80.4300	-0.124%	11,117,670	-0.311%
2025-06-17	80.9900	81.1200	80.5000	80.5300	-0.850%	15,059,880	-0.435%
2025-06-16	81.1600	81.8500	80.9701	81.2200	+0.321%	12,728,292	-1.280%
2025-06-13	81.7100	82.1550	80.7700	80.9600	-1.220%	15,635,127	-0.963%
2025-06-12	81.4500	81.9750	81.0900	81.9600	+0.589%	10,709,893	-2.172%
2025-06-11	81.7100	81.7100	81.2050	81.4800	-0.342%	11,204,072	-1.595%
2025-06-10	81.5900	81.9500	81.4500	81.7600	+0.221%	12,364,877	-1.932%
2025-06-09	81.5600	81.8300	81.1850	81.5800	-0.135%	13,027,274	-1.716%
2025-06-06	81.8100	81.9500	81.4300	81.6900	+0.319%	10,949,080	-1.848%
2025-06-05	82.0500	82.1600	81.2100	81.4300	-0.961%	16,474,663	-1.535%
2025-06-04	82.8200	82.8400	82.1450	82.2200	-0.700%	10,804,140	-2.481%
2025-06-03	82.7350	82.9250	82.2150	82.8000	-0.097%	13,265,615	-3.164%
2025-06-02	82.5900	82.8900	82.0600	82.8800	+0.060%	15,827,853	-3.258%
2025-05-30	81.9700	83.1900	81.9700	82.8300	+0.877%	17,778,915	-3.199%
2025-05-29	81.8100	82.1600	81.4000	82.1100	+0.404%	13,321,550	-2.351%
2025-05-28	82.3100	82.5800	81.6900	81.7800	-0.680%	9,963,783	-1.956%
2025-05-27	81.9000	82.3900	81.7200	82.3400	+0.907%	14,433,855	-2.623%
2025-05-23	81.2600	81.7700	80.7600	81.6000	+0.369%	10,693,431	-1.740%
2025-05-22	81.5700	81.7350	80.9700	81.3000	-0.416%	11,871,595	-1.378%
2025-05-21	82.2000	82.3300	81.5100	81.6400	-1.162%	10,989,173	-1.788%
2025-05-20	82.2700	82.8400	82.2700	82.6000	+0.352%	12,719,341	-2.930%
2025-05-19	81.8500	82.3650	81.6050	82.3100	+0.292%	13,601,498	-2.588%
2025-05-16	81.2200	82.0700	81.0950	82.0700	+1.146%	11,973,279	-2.303%
2025-05-15	79.5800	81.1950	79.2600	81.1400	+2.050%	13,370,219	-1.183%
2025-05-14	79.7950	79.9100	79.3600	79.5100	-0.538%	10,351,984	+0.843%
2025-05-13	80.7600	80.8800	79.6500	79.9400	-1.345%	13,148,718	+0.300%
2025-05-12	80.9700	81.2300	80.3350	81.0300	+0.148%	18,914,832	-1.049%
2025-05-09	81.0300	81.3400	80.8200	80.9100	-0.578%	9,231,938	-0.902%
2025-05-08	81.5700	81.9500	81.0700	81.3800	-0.123%	11,018,573	-1.475%
2025-05-07	81.4300	81.8500	81.1616	81.4800	+0.160%	10,474,918	-1.595%
2025-05-06	81.3300	81.6300	80.9700	81.3500	-0.172%	10,506,349	-1.438%
2025-05-05	81.5800	81.6800	81.0000	81.4900	-0.086%	10,236,311	-1.608%
2025-05-02	81.5800	81.8550	81.2050	81.5600	+0.542%	14,859,726	-1.692%
2025-05-01	81.2900	81.5500	80.8300	81.1200	-0.868%	13,203,049	-1.159%
2025-04-30	81.6900	82.1500	80.6700	81.8300	+0.726%	10,566,124	-2.016%
2025-04-29	80.2300	81.3000	79.7900	81.2400	+0.832%	10,065,770	-1.305%
2025-04-28	80.9100	81.2200	80.1400	80.5700	-0.334%	12,089,076	-0.484%
2025-04-25	81.2000	81.4400	80.0000	80.8400	-0.259%	14,377,999	-0.816%
2025-04-24	81.2150	81.3300	80.6800	81.0500	-0.881%	12,480,733	-1.073%
2025-04-23	82.3800	82.7100	81.1300	81.7700	-0.571%	17,674,507	-1.944%
2025-04-22	81.4000	82.7100	81.2600	82.2400	+1.418%	11,258,792	-2.505%
2025-04-21	81.9400	82.0300	80.2000	81.0900	-0.953%	13,804,386	-1.122%
2025-04-17	80.5100	82.2550	80.3900	81.8700	+2.133%	13,663,579	-2.064%
2025-04-16	81.3700	81.4900	79.8200	80.1600	-1.074%	13,657,265	+0.025%
2025-04-15	81.8400	81.9400	80.9800	81.0300	-0.844%	8,920,479	-1.049%
2025-04-14	80.6900	82.0450	80.3300	81.7200	+1.705%	12,388,284	-1.884%

.dark-mode .ldfh82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ldfh82{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP
State Street Consumer Staples Select Sector SPDR ETF
stock NYSE ETF