MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLP — State Street Consumer Staples Select Sector SPDR ETF
NYSE ArcaState Street Consumer Staples Select Sector SPDR ETF
$83.42
+1.72(+2.11%)
- O
- 82.09
- H
- 83.64
- L
- 82.02
- V
- 14.56M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$83.42
Period Return+3.54%
Period High$90.14
Period Low$75.16
Avg Daily Volume14.43M
Total Trading Days365
XLP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $82.09 | $83.64 | $82.02 | $83.42 | +$1.72 | +2.11% | 14,564,457 | $83.13 | $82.02 $83.64 |
| Oct 7, 2026 | $82.08 | $82.30 | $81.69 | $81.70 | $-0.10 | -0.12% | 9,441,574 | $81.98 | $81.69 $82.30 |
| Oct 6, 2026 | $81.07 | $82.03 | $81.03 | $81.80 | +$0.76 | +0.94% | 12,024,160 | $81.68 | $81.03 $82.03 |
| Oct 5, 2026 | $80.51 | $81.04 | $80.10 | $81.04 | +$0.51 | +0.63% | 9,270,039 | $80.72 | $80.10 $81.04 |
| Oct 2, 2026 | $80.47 | $80.74 | $80.13 | $80.53 | +$0.20 | +0.25% | 9,318,929 | $80.44 | $80.13 $80.74 |
| Oct 1, 2026 | $80.57 | $80.66 | $80.15 | $80.33 | $-0.27 | -0.33% | 12,895,910 | $80.38 | $80.15 $80.66 |
| Sep 30, 2026 | $82.16 | $82.30 | $80.57 | $80.60 | $-1.25 | -1.53% | 11,463,112 | $81.17 | $80.57 $82.30 |
| Sep 29, 2026 | $81.59 | $81.87 | $81.29 | $81.85 | $-0.43 | -0.52% | 14,543,822 | $81.56 | $81.29 $81.87 |
| Sep 28, 2026 | $81.81 | $82.51 | $81.55 | $82.28 | +$0.22 | +0.27% | 14,114,027 | $82.23 | $81.55 $82.51 |
| Sep 25, 2026 | $81.41 | $82.16 | $81.33 | $82.06 | +$0.36 | +0.44% | 8,611,648 | $81.78 | $81.33 $82.16 |
| Sep 24, 2026 | $82.91 | $83.08 | $81.70 | $81.70 | $-0.73 | -0.89% | 10,636,313 | $82.28 | $81.70 $83.08 |
| Sep 23, 2026 | $82.66 | $82.98 | $82.25 | $82.43 | $-0.30 | -0.36% | 10,779,443 | $82.45 | $82.25 $82.98 |
| Sep 22, 2026 | $82.46 | $82.90 | $82.29 | $82.73 | +$0.81 | +0.99% | 10,295,577 | $82.65 | $82.29 $82.90 |
| Sep 21, 2026 | $82.10 | $82.31 | $81.73 | $81.92 | $-0.88 | -1.06% | 8,564,192 | $82.02 | $81.73 $82.31 |
| Sep 18, 2026 | $83.14 | $83.20 | $82.80 | $82.80 | $-0.69 | -0.83% | 10,629,738 | $82.99 | $82.80 $83.20 |
| Sep 17, 2026 | $83.51 | $83.72 | $83.00 | $83.49 | +$0.16 | +0.19% | 7,635,628 | $83.40 | $83.00 $83.72 |
| Sep 16, 2026 | $83.68 | $84.06 | $83.32 | $83.33 | $-0.40 | -0.48% | 9,648,356 | $83.63 | $83.32 $84.06 |
| Sep 15, 2026 | $84.00 | $84.07 | $83.57 | $83.73 | $-0.69 | -0.82% | 14,382,288 | $83.81 | $83.57 $84.07 |
| Sep 14, 2026 | $84.38 | $84.89 | $84.25 | $84.42 | +$1.04 | +1.25% | 10,520,254 | $84.53 | $84.25 $84.89 |
| Sep 11, 2026 | $83.51 | $83.69 | $83.04 | $83.38 | +$0.29 | +0.35% | 10,836,907 | $83.37 | $83.04 $83.69 |
| Sep 10, 2026 | $83.37 | $83.81 | $83.06 | $83.09 | +$0.04 | +0.05% | 10,349,529 | $83.35 | $83.06 $83.81 |
| Sep 9, 2026 | $83.51 | $83.52 | $82.85 | $83.05 | $-0.97 | -1.15% | 12,246,888 | $83.09 | $82.85 $83.52 |
| Sep 8, 2026 | $84.28 | $84.57 | $83.81 | $84.02 | $-0.56 | -0.66% | 13,546,347 | $84.08 | $83.81 $84.57 |
| Sep 4, 2026 | $84.82 | $85.30 | $84.54 | $84.58 | $-0.68 | -0.80% | 9,904,157 | $84.80 | $84.54 $85.30 |
| Sep 3, 2026 | $85.37 | $85.65 | $84.78 | $85.26 | $-0.27 | -0.32% | 10,265,946 | $85.27 | $84.78 $85.65 |
| Sep 2, 2026 | $85.37 | $86.08 | $85.04 | $85.53 | +$0.28 | +0.33% | 8,445,239 | $85.57 | $85.04 $86.08 |
| Sep 1, 2026 | $85.51 | $86.16 | $85.15 | $85.25 | +$0.27 | +0.32% | 9,353,795 | $85.57 | $85.15 $86.16 |
| Aug 31, 2026 | $85.35 | $85.35 | $84.90 | $84.98 | $-0.47 | -0.55% | 7,012,595 | $85.05 | $84.90 $85.35 |
| Aug 28, 2026 | $85.50 | $85.61 | $85.21 | $85.45 | +$0.37 | +0.43% | 6,809,307 | $85.40 | $85.21 $85.61 |
| Aug 27, 2026 | $85.31 | $85.86 | $85.07 | $85.08 | $-1.19 | -1.38% | 8,495,981 | $85.35 | $85.07 $85.86 |