Consumer Staples Select Sector SPDR Fund (XLP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
XLP Historical Performance
XLP Stock Price Trajectory (2021–2026)
As of July 8, 2026, Consumer Staples Select Sector SPDR Fund (XLP) trades at $84.86.
The stock reached its all-time high of $90.14 on February 17, 2026. From this peak, XLP has corrected -5.9%.
XLP Historical Price Data · from 2021
Rows 1–50 of 1,317| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 85.52 | 85.96 | 84.45 | 84.86 | 12.62M | +0.90% |
| 2026-07-06 | 84.80 | 85.10 | 83.31 | 84.10 | 12.62M | -1.05% |
| 2026-07-02 | 83.75 | 85.14 | 83.75 | 84.99 | 15.70M | +2.03% |
| 2026-07-01 | 83.09 | 83.33 | 82.77 | 83.30 | 10.29M | +0.28% |
| 2026-06-30 | 83.99 | 84.09 | 82.95 | 83.07 | 12.73M | -1.54% |
| 2026-06-29 | 84.91 | 85.08 | 84.05 | 84.37 | 10.12M | -0.40% |
| 2026-06-26 | 84.65 | 85.22 | 84.44 | 84.71 | 11.31M | +0.92% |
| 2026-06-25 | 83.95 | 84.98 | 83.70 | 83.94 | 11.73M | -0.59% |
| 2026-06-24 | 84.03 | 84.81 | 83.82 | 84.44 | 10.83M | +0.86% |
| 2026-06-23 | 83.62 | 83.84 | 83.03 | 83.72 | 14.77M | +1.87% |
| 2026-06-22 | 82.66 | 83.12 | 82.15 | 82.18 | 10.40M | -1.34% |
| 2026-06-18 | 83.83 | 83.89 | 83.13 | 83.30 | 8.88M | -0.45% |
| 2026-06-17 | 85.19 | 85.39 | 83.36 | 83.68 | 17.88M | -2.23% |
| 2026-06-16 | 85.79 | 86.35 | 85.09 | 85.59 | 8.68M | +0.13% |
| 2026-06-15 | 85.47 | 85.76 | 85.13 | 85.48 | 10.92M | -0.40% |
| 2026-06-12 | 85.46 | 85.86 | 85.12 | 85.82 | 9.33M | +0.65% |
| 2026-06-11 | 85.67 | 85.95 | 85.23 | 85.27 | 17.34M | -0.26% |
| 2026-06-10 | 84.76 | 85.61 | 84.40 | 85.49 | 12.60M | +1.65% |
| 2026-06-09 | 83.18 | 84.59 | 83.04 | 84.10 | 12.43M | +1.24% |
| 2026-06-08 | 82.97 | 83.48 | 82.93 | 83.07 | 8.93M | -0.44% |
| 2026-06-05 | 82.59 | 84.39 | 82.44 | 83.44 | 16.90M | +1.71% |
| 2026-06-04 | 83.34 | 83.61 | 81.83 | 82.04 | 11.89M | -0.15% |
| 2026-06-03 | 81.79 | 82.72 | 81.65 | 82.16 | 14.09M | +0.40% |
| 2026-06-02 | 81.92 | 82.29 | 81.48 | 81.83 | 15.69M | -0.24% |
| 2026-06-01 | 82.50 | 82.64 | 81.68 | 82.03 | 19.26M | -1.06% |
| 2026-05-29 | 83.97 | 84.09 | 82.85 | 82.91 | 12.95M | -1.80% |
| 2026-05-28 | 84.86 | 84.95 | 84.36 | 84.43 | 5.95M | -0.18% |
| 2026-05-27 | 84.02 | 85.16 | 83.91 | 84.58 | 11.63M | +1.14% |
| 2026-05-26 | 84.79 | 84.89 | 83.53 | 83.63 | 8.77M | -1.38% |
| 2026-05-22 | 84.72 | 85.12 | 84.44 | 84.80 | 7.85M | +0.17% |
| 2026-05-21 | 84.56 | 84.77 | 83.44 | 84.66 | 12.82M | -1.01% |
| 2026-05-20 | 85.58 | 86.06 | 84.81 | 85.52 | 13.99M | -0.66% |
| 2026-05-19 | 85.82 | 86.70 | 85.16 | 86.09 | 12.23M | +0.22% |
| 2026-05-18 | 84.75 | 85.94 | 84.68 | 85.90 | 11.15M | +1.49% |
| 2026-05-15 | 85.53 | 85.58 | 84.51 | 84.64 | 11.46M | -0.40% |
| 2026-05-14 | 84.95 | 85.26 | 84.79 | 84.98 | 6.60M | +0.31% |
| 2026-05-13 | 84.20 | 85.25 | 84.15 | 84.72 | 9.89M | +0.33% |
| 2026-05-12 | 83.71 | 85.02 | 83.21 | 84.44 | 15.40M | +1.28% |
| 2026-05-11 | 84.08 | 84.29 | 82.83 | 83.37 | 11.03M | -0.96% |
| 2026-05-08 | 84.53 | 84.80 | 84.16 | 84.18 | 10.03M | +0.24% |
| 2026-05-07 | 83.93 | 84.30 | 83.14 | 83.98 | 8.93M | -0.31% |
| 2026-05-06 | 84.33 | 84.50 | 83.84 | 84.24 | 10.52M | +0.21% |
| 2026-05-05 | 83.48 | 84.45 | 83.28 | 84.06 | 10.82M | +0.62% |
| 2026-05-04 | 83.53 | 84.35 | 83.14 | 83.54 | 12.57M | -0.75% |
| 2026-05-01 | 84.72 | 85.06 | 83.74 | 84.17 | 12.89M | -0.17% |
| 2026-04-30 | 83.29 | 84.44 | 83.18 | 84.31 | 14.63M | +1.68% |
| 2026-04-29 | 82.76 | 83.23 | 82.47 | 82.92 | 12.06M | -0.19% |
| 2026-04-28 | 83.60 | 83.65 | 82.61 | 83.08 | 8.90M | +0.90% |
| 2026-04-27 | 83.10 | 83.34 | 82.27 | 82.34 | 11.10M | -1.07% |
| 2026-04-24 | 83.76 | 83.86 | 82.95 | 83.23 | 10.83M | -0.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XLP — Frequently Asked Questions
Quick answers to the most common questions about buying XLP stock.
How has XLP stock performed recently?
XLP 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is XLP's all-time high price?
Consumer Staples Select Sector SPDR Fund reached $90.14 on 2026-02-17. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download XLP historical price data?
This page provides XLP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.