The Consumer Staples Select Sector SPDR® Fund

XLP
🏛️ usa →
77.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.88 78.93 78.81 78.88 251.5K
09:31 78.87 78.87 78.71 78.73 159.3K
09:32 78.73 78.84 78.73 78.80 72.7K
09:33 78.81 78.86 78.78 78.79 92.6K
09:34 78.78 78.81 78.76 78.80 44.1K
09:35 78.80 78.85 78.77 78.81 51.1K
09:36 78.81 78.86 78.81 78.83 63.7K
09:37 78.83 78.88 78.77 78.80 71.2K
09:38 78.79 78.79 78.68 78.73 114.2K
09:39 78.73 78.73 78.65 78.65 87.8K
09:40 78.66 78.66 78.61 78.63 84.3K
09:41 78.64 78.67 78.64 78.66 66.9K
09:42 78.68 78.75 78.67 78.73 59.1K
09:43 78.72 78.80 78.72 78.80 31.9K
09:44 78.82 78.85 78.81 78.83 46.9K
09:45 78.83 78.83 78.68 78.69 82.0K
09:46 78.70 78.71 78.68 78.69 87.3K
09:47 78.69 78.69 78.61 78.64 60.3K
09:48 78.65 78.66 78.62 78.63 51.2K
09:49 78.63 78.67 78.63 78.63 57.3K
09:50 78.63 78.63 78.59 78.59 31.6K
09:51 78.60 78.65 78.59 78.62 78.7K
09:52 78.61 78.61 78.58 78.59 56.7K
09:53 78.59 78.61 78.56 78.59 57.8K
09:54 78.57 78.57 78.50 78.50 27.2K
09:55 78.49 78.50 78.48 78.48 61.8K
09:56 78.46 78.47 78.41 78.41 47.2K
09:57 78.41 78.44 78.41 78.44 150.2K
09:58 78.42 78.47 78.41 78.45 38.6K
09:59 78.45 78.46 78.45 78.45 164.1K
10:00 78.41 78.45 78.40 78.40 120.8K
10:01 78.41 78.49 78.40 78.49 143.2K
10:02 78.48 78.53 78.48 78.49 71.2K
10:03 78.49 78.50 78.47 78.47 79.5K
10:04 78.49 78.49 78.48 78.49 19.6K
10:05 78.48 78.49 78.46 78.46 64.0K
10:06 78.46 78.49 78.45 78.46 41.2K
10:07 78.45 78.46 78.42 78.43 32.1K
10:08 78.42 78.42 78.39 78.39 41.7K
10:09 78.39 78.42 78.37 78.40 30.6K
10:10 78.40 78.41 78.37 78.38 45.1K
10:11 78.39 78.41 78.38 78.39 25.1K
10:12 78.38 78.38 78.32 78.32 24.8K
10:13 78.32 78.33 78.30 78.30 46.7K
10:14 78.31 78.33 78.31 78.33 46.7K
10:15 78.32 78.32 78.26 78.27 58.7K
10:16 78.26 78.26 78.23 78.25 35.4K
10:17 78.25 78.26 78.23 78.23 20.2K
10:18 78.24 78.24 78.19 78.19 44.7K
10:19 78.18 78.21 78.18 78.20 18.6K
10:20 78.20 78.24 78.20 78.24 28.2K
10:21 78.23 78.25 78.22 78.24 28.2K
10:22 78.25 78.26 78.24 78.25 30.5K
10:23 78.25 78.26 78.24 78.24 40.1K
10:24 78.24 78.27 78.24 78.27 9.8K
10:25 78.26 78.27 78.25 78.25 16.6K
10:26 78.24 78.24 78.23 78.23 10.7K
10:27 78.23 78.26 78.23 78.26 37.9K
10:28 78.25 78.26 78.24 78.24 17.4K
10:29 78.24 78.24 78.23 78.22 27.2K
10:30 78.22 78.22 78.18 78.18 27.7K
10:31 78.17 78.19 78.17 78.18 14.6K
10:32 78.17 78.17 78.14 78.16 27.8K
10:33 78.15 78.15 78.13 78.14 22.0K
10:34 78.14 78.16 78.14 78.15 9.8K
10:35 78.15 78.18 78.15 78.15 30.8K
10:36 78.13 78.15 78.13 78.14 19.2K
10:37 78.14 78.14 78.13 78.13 9.6K
10:38 78.14 78.15 78.14 78.14 24.6K
10:39 78.14 78.16 78.14 78.15 20.7K
10:40 78.14 78.15 78.13 78.13 16.4K
10:41 78.12 78.12 78.08 78.08 25.0K
10:42 78.08 78.08 78.05 78.05 25.6K
10:43 78.05 78.06 78.04 78.05 13.1K
10:44 78.05 78.06 78.05 78.06 13.4K
10:45 78.05 78.05 78.02 78.04 25.8K
10:46 78.04 78.04 78.00 78.00 27.0K
10:47 77.99 77.99 77.97 77.98 22.3K
10:48 77.98 77.98 77.96 77.97 25.6K
10:49 77.97 77.97 77.96 77.98 19.3K
10:50 77.98 77.98 77.91 77.91 36.5K
10:51 77.90 77.94 77.90 77.94 45.9K
10:52 77.95 78.03 77.95 78.03 24.1K
10:53 78.03 78.07 78.03 78.06 16.1K
10:54 78.06 78.07 78.05 78.07 21.4K
10:55 78.07 78.07 78.06 78.06 22.1K
10:56 78.06 78.07 78.05 78.06 24.8K
10:57 78.06 78.06 78.05 78.05 12.4K
10:58 78.06 78.06 78.05 78.05 15.2K
10:59 78.06 78.09 78.06 78.08 33.0K
11:00 78.09 78.09 78.07 78.07 25.5K
11:01 78.07 78.07 78.05 78.05 25.1K
11:02 78.04 78.06 78.01 78.01 21.7K
11:03 78.01 78.01 78.00 78.01 17.8K
11:04 78.00 78.03 77.99 78.02 18.8K
11:05 78.02 78.02 78.00 78.02 38.6K
11:06 78.03 78.04 78.01 78.04 44.6K
11:07 78.04 78.04 78.02 78.03 55.2K
11:08 78.03 78.04 78.02 78.03 6.4K
11:09 78.07 78.08 78.05 78.07 39.6K
11:10 78.08 78.08 78.04 78.04 33.3K
11:11 78.04 78.06 78.04 78.04 39.3K
11:12 78.03 78.04 78.02 78.02 22.4K
11:13 78.02 78.05 78.02 78.04 16.2K
11:14 78.04 78.08 78.04 78.08 16.7K
11:15 78.08 78.10 78.05 78.05 21.8K
11:16 78.06 78.06 78.04 78.05 27.2K
11:17 78.04 78.05 78.03 78.04 33.4K
11:18 78.04 78.04 78.01 78.04 18.2K
11:19 78.04 78.05 78.03 78.03 18.1K
11:20 78.03 78.06 78.03 78.05 34.0K
11:21 78.05 78.06 78.03 78.03 13.2K
11:22 78.03 78.05 78.03 78.04 10.1K
11:23 78.04 78.05 78.03 78.05 12.7K
11:24 78.04 78.05 78.02 78.02 14.8K
11:25 78.04 78.04 78.03 78.03 13.0K
11:26 78.03 78.03 78.02 78.03 19.5K
11:27 78.03 78.03 78.01 78.03 24.1K
11:28 78.02 78.02 77.99 77.99 15.6K
11:29 77.99 78.01 77.99 78.01 29.7K
11:30 78.01 78.02 78.01 78.02 9.1K
11:31 78.03 78.04 78.02 78.03 24.1K
11:32 78.02 78.02 77.99 78.00 76.2K
11:33 78.00 78.01 78.00 78.01 32.5K
11:34 78.01 78.05 78.01 78.05 25.9K
11:35 78.06 78.06 78.06 78.06 10.1K
11:36 78.05 78.05 78.02 78.02 36.7K
11:37 78.02 78.02 77.99 77.99 12.2K
11:38 78.00 78.00 77.95 77.96 12.2K
11:39 77.95 77.97 77.95 77.97 55.3K
11:40 77.97 77.99 77.96 77.97 14.8K
11:41 77.96 77.96 77.93 77.93 8.4K
11:42 77.93 77.94 77.92 77.92 18.7K
11:43 77.92 77.95 77.92 77.94 14.4K
11:44 77.94 77.94 77.92 77.94 62.7K
11:45 77.94 77.94 77.91 77.91 23.2K
11:46 77.90 77.92 77.90 77.91 11.8K
11:47 77.91 77.91 77.90 77.90 15.1K
11:48 77.90 77.90 77.88 77.88 7.4K
11:49 77.88 77.89 77.88 77.88 9.8K
11:50 77.89 77.90 77.89 77.90 4.8K
11:51 77.92 77.93 77.92 77.92 34.9K
11:52 77.91 77.92 77.89 77.89 30.2K
11:53 77.89 77.91 77.89 77.90 10.0K
11:54 77.90 77.91 77.90 77.91 18.0K
11:55 77.90 77.90 77.88 77.90 11.1K
11:56 77.89 77.89 77.84 77.86 18.6K
11:57 77.86 77.86 77.85 77.86 12.1K
11:58 77.86 77.86 77.84 77.85 15.2K
11:59 77.84 77.87 77.84 77.86 12.4K
12:00 77.86 77.88 77.86 77.86 13.2K
12:01 77.87 77.89 77.87 77.89 8.0K
12:02 77.89 77.90 77.87 77.90 6.2K
12:03 77.90 77.92 77.90 77.92 11.5K
12:04 77.91 77.92 77.91 77.92 9.5K
12:05 77.91 77.91 77.90 77.90 5.9K
12:06 77.89 77.92 77.89 77.92 17.5K
12:07 77.92 77.94 77.92 77.94 13.4K
12:08 77.95 77.95 77.94 77.94 3.3K
12:09 77.95 77.98 77.95 77.98 10.8K
12:10 77.98 77.98 77.95 77.96 27.7K
12:11 77.95 77.95 77.94 77.94 10.5K
12:12 77.94 77.94 77.93 77.95 16.9K
12:13 77.94 77.96 77.94 77.95 15.4K
12:14 77.95 77.96 77.95 77.96 17.7K
12:15 77.96 77.99 77.96 77.99 10.6K
12:16 77.99 77.99 77.96 77.96 11.8K
12:17 77.96 77.96 77.94 77.95 16.1K
12:18 77.94 77.94 77.93 77.93 8.6K
12:19 77.94 77.94 77.92 77.92 57.1K
12:20 77.93 77.95 77.92 77.94 35.0K
12:21 77.93 77.94 77.92 77.92 26.8K
12:22 77.92 77.93 77.92 77.93 11.5K
12:23 77.94 77.95 77.94 77.95 9.2K
12:24 77.95 77.95 77.93 77.93 15.5K
12:25 77.93 77.94 77.93 77.94 23.7K
12:26 77.94 77.94 77.93 77.93 4.6K
12:27 77.92 77.92 77.91 77.92 17.8K
12:28 77.92 77.93 77.91 77.90 14.2K
12:29 77.90 77.91 77.89 77.91 11.6K
12:30 77.92 77.94 77.92 77.94 22.7K
12:31 77.96 77.98 77.96 77.97 11.4K
12:32 77.96 77.99 77.96 77.99 20.6K
12:33 77.99 77.99 77.98 77.97 13.0K
12:34 77.97 77.98 77.97 77.98 8.7K
12:35 77.97 77.97 77.97 77.97 8.3K
12:36 77.98 77.98 77.97 77.97 8.4K
12:37 77.97 78.00 77.97 78.00 7.2K
12:38 78.01 78.02 78.01 78.01 13.7K
12:39 78.01 78.02 78.00 78.00 11.0K
12:40 78.00 78.01 78.00 78.00 8.4K
12:41 78.01 78.02 78.01 78.02 7.2K
12:42 78.02 78.02 78.00 78.00 6.2K
12:43 78.01 78.03 78.01 78.02 8.0K
12:44 78.01 78.01 78.00 78.00 4.8K
12:45 78.00 78.01 77.99 78.00 12.1K
12:46 78.00 78.01 77.98 77.98 17.3K
12:47 77.99 77.99 77.97 77.97 6.4K
12:48 77.98 77.98 77.98 77.97 18.6K
12:49 77.96 77.97 77.96 77.97 19.0K
12:50 77.99 77.99 77.99 77.99 9.5K
12:51 77.98 77.98 77.96 77.97 23.2K
12:52 77.97 77.97 77.97 77.97 12.4K
12:53 77.97 77.99 77.97 77.98 56.6K
12:54 77.99 77.99 77.98 77.98 13.2K
12:55 77.99 77.99 77.97 77.98 3.7K
12:56 77.98 78.00 77.98 78.00 16.6K
12:57 78.00 78.00 77.99 77.99 5.6K
12:58 77.98 77.98 77.98 77.98 6.2K
12:59 77.96 77.96 77.96 77.96 1.5K
13:00 77.96 77.99 77.96 77.99 18.8K
13:01 77.99 77.99 77.96 77.96 3.3K
13:02 77.96 77.96 77.95 77.94 15.1K
13:03 77.93 77.94 77.93 77.93 7.6K
13:04 77.93 77.94 77.91 77.92 12.6K
13:05 77.93 77.95 77.93 77.93 13.8K
13:06 77.92 77.92 77.91 77.91 8.9K
13:07 77.92 77.94 77.92 77.94 4.2K
13:08 77.95 77.96 77.95 77.96 14.4K
13:09 77.95 77.95 77.95 77.94 4.5K
13:10 77.95 77.96 77.93 77.93 7.9K
13:11 77.94 77.94 77.93 77.93 8.5K
13:12 77.92 77.94 77.91 77.95 7.2K
13:13 77.96 77.97 77.96 77.97 7.9K
13:14 77.96 77.97 77.96 77.97 27.7K
13:15 77.97 77.97 77.93 77.93 36.2K
13:16 77.94 77.94 77.92 77.92 18.9K
13:17 77.93 77.97 77.93 77.97 12.0K
13:18 77.98 77.98 77.96 77.96 14.5K
13:19 77.96 77.96 77.96 77.96 10.2K
13:20 77.95 77.95 77.94 77.94 12.2K
13:21 77.94 77.96 77.94 77.95 29.2K
13:22 77.95 77.95 77.92 77.92 12.7K
13:23 77.91 77.94 77.91 77.94 27.4K
13:24 77.94 77.94 77.93 77.93 5.4K
13:25 77.93 77.96 77.93 77.95 13.0K
13:26 77.95 77.95 77.95 77.95 6.9K
13:27 77.94 77.94 77.93 77.93 6.5K
13:28 77.93 77.94 77.93 77.93 9.7K
13:29 77.93 77.94 77.92 77.93 8.6K
13:30 77.91 77.92 77.91 77.91 23.1K
13:31 77.92 77.93 77.92 77.93 4.2K
13:32 77.92 77.92 77.91 77.91 14.6K
13:33 77.90 77.92 77.89 77.89 5.5K
13:34 77.90 77.90 77.90 77.90 10.5K
13:35 77.90 77.90 77.89 77.89 8.4K
13:36 77.89 77.91 77.89 77.90 7.3K
13:37 77.90 77.91 77.90 77.91 22.4K
13:38 77.91 77.92 77.91 77.92 6.1K
13:39 77.92 77.92 77.88 77.89 12.5K
13:40 77.89 77.89 77.88 77.88 6.4K
13:41 77.88 77.90 77.87 77.90 13.3K
13:42 77.90 77.91 77.90 77.91 5.2K
13:43 77.91 77.91 77.90 77.91 10.0K
13:44 77.91 77.91 77.90 77.90 9.9K
13:45 77.91 77.91 77.88 77.88 6.6K
13:46 77.88 77.88 77.87 77.87 4.7K
13:47 77.87 77.89 77.87 77.89 15.7K
13:48 77.88 77.89 77.86 77.86 13.9K
13:49 77.85 77.86 77.85 77.85 11.8K
13:50 77.86 77.86 77.86 77.85 8.2K
13:51 77.85 77.85 77.85 77.85 9.6K
13:52 77.86 77.86 77.84 77.84 6.2K
13:53 77.84 77.85 77.84 77.83 4.8K
13:54 77.85 77.85 77.84 77.83 12.1K
13:55 77.84 77.86 77.84 77.85 17.2K
13:56 77.86 77.89 77.86 77.89 6.8K
13:57 77.88 77.90 77.88 77.88 45.0K
13:58 77.88 77.89 77.87 77.88 17.9K
13:59 77.88 77.90 77.87 77.87 8.0K
14:00 77.87 77.88 77.87 77.88 22.8K
14:01 77.89 77.89 77.86 77.86 8.2K
14:02 77.88 77.89 77.88 77.89 9.9K
14:03 77.90 77.91 77.90 77.91 2.2K
14:04 77.92 77.93 77.91 77.92 14.8K
14:05 77.92 77.92 77.90 77.91 17.9K
14:06 77.90 77.90 77.89 77.89 12.7K
14:07 77.88 77.88 77.87 77.87 4.1K
14:08 77.88 77.89 77.87 77.86 13.7K
14:09 77.87 77.87 77.85 77.85 21.0K
14:10 77.84 77.84 77.81 77.81 25.9K
14:11 77.81 77.81 77.81 77.81 6.2K
14:12 77.82 77.83 77.82 77.83 18.2K
14:13 77.84 77.85 77.83 77.85 6.5K
14:14 77.85 77.86 77.85 77.85 6.8K
14:15 77.85 77.87 77.85 77.87 21.4K
14:16 77.88 77.90 77.88 77.89 13.2K
14:17 77.89 77.90 77.89 77.90 9.2K
14:18 77.90 77.91 77.89 77.90 27.3K
14:19 77.90 77.90 77.89 77.89 16.5K
14:20 77.89 77.89 77.89 77.88 13.8K
14:21 77.87 77.88 77.87 77.88 6.9K
14:22 77.88 77.89 77.87 77.89 19.1K
14:23 77.88 77.90 77.88 77.90 23.3K
14:24 77.91 77.91 77.90 77.90 13.2K
14:25 77.90 77.90 77.90 77.90 11.8K
14:26 77.90 77.92 77.90 77.91 11.2K
14:27 77.90 77.90 77.87 77.87 16.6K
14:28 77.89 77.89 77.88 77.89 21.5K
14:29 77.90 77.90 77.90 77.90 1.5K
14:30 77.89 77.92 77.89 77.91 17.6K
14:31 77.91 77.93 77.91 77.92 5.0K
14:32 77.91 77.92 77.91 77.92 7.4K
14:33 77.93 77.93 77.91 77.92 12.3K
14:34 77.92 77.92 77.91 77.91 6.6K
14:35 77.91 77.91 77.89 77.89 78.2K
14:36 77.88 77.88 77.87 77.88 10.0K
14:37 77.89 77.91 77.89 77.90 49.8K
14:38 77.89 77.89 77.88 77.88 18.8K
14:39 77.88 77.88 77.86 77.86 13.1K
14:40 77.87 77.89 77.87 77.88 24.4K
14:41 77.89 77.89 77.87 77.87 11.3K
14:42 77.87 77.88 77.87 77.86 13.0K
14:43 77.85 77.87 77.85 77.85 14.8K
14:44 77.86 77.89 77.86 77.88 15.8K
14:45 77.88 77.90 77.88 77.88 40.5K
14:46 77.88 77.88 77.85 77.86 159.1K
14:47 77.85 77.89 77.85 77.89 32.9K
14:48 77.89 77.91 77.89 77.91 12.8K
14:49 77.92 77.92 77.89 77.89 14.8K
14:50 77.89 77.89 77.88 77.88 11.4K
14:51 77.88 77.91 77.88 77.91 11.6K
14:52 77.90 77.90 77.89 77.89 12.2K
14:53 77.88 77.89 77.88 77.88 6.4K
14:54 77.89 77.89 77.88 77.89 13.7K
14:55 77.89 77.91 77.89 77.91 11.8K
14:56 77.89 77.89 77.87 77.88 14.2K
14:57 77.88 77.89 77.88 77.89 11.2K
14:58 77.89 77.90 77.89 77.90 7.4K
14:59 77.90 77.90 77.90 77.90 5.7K
15:00 77.90 77.90 77.88 77.90 13.1K
15:01 77.89 77.90 77.89 77.89 11.8K
15:02 77.89 77.90 77.88 77.88 11.5K
15:03 77.87 77.88 77.87 77.87 6.0K
15:04 77.88 77.88 77.86 77.86 20.5K
15:05 77.86 77.88 77.86 77.88 8.7K
15:06 77.89 77.89 77.88 77.88 9.9K
15:07 77.87 77.87 77.87 77.86 8.4K
15:08 77.87 77.87 77.85 77.86 19.3K
15:09 77.86 77.86 77.85 77.85 11.6K
15:10 77.86 77.86 77.85 77.86 10.3K
15:11 77.86 77.88 77.86 77.87 5.5K
15:12 77.87 77.87 77.85 77.86 10.8K
15:13 77.87 77.87 77.87 77.86 3.5K
15:14 77.86 77.86 77.84 77.84 17.4K
15:15 77.84 77.84 77.84 77.83 21.7K
15:16 77.84 77.85 77.84 77.83 18.6K
15:17 77.83 77.83 77.82 77.83 40.3K
15:18 77.84 77.85 77.84 77.85 26.1K
15:19 77.84 77.84 77.82 77.82 15.9K
15:20 77.82 77.83 77.82 77.83 6.3K
15:21 77.83 77.84 77.82 77.84 8.7K
15:22 77.84 77.84 77.84 77.83 12.0K
15:23 77.85 77.85 77.82 77.82 13.1K
15:24 77.82 77.83 77.82 77.83 5.4K
15:25 77.84 77.85 77.84 77.85 90.2K
15:26 77.85 77.86 77.85 77.86 20.2K
15:27 77.86 77.86 77.85 77.86 22.1K
15:28 77.86 77.86 77.85 77.85 17.2K
15:29 77.84 77.86 77.84 77.85 22.3K
15:30 77.87 77.88 77.87 77.87 27.7K
15:31 77.88 77.91 77.88 77.91 23.9K
15:32 77.91 77.91 77.90 77.91 23.2K
15:33 77.90 77.91 77.90 77.91 17.4K
15:34 77.90 77.90 77.87 77.88 31.2K
15:35 77.89 77.89 77.86 77.87 19.7K
15:36 77.87 77.87 77.84 77.84 14.9K
15:37 77.84 77.86 77.84 77.86 20.9K
15:38 77.87 77.87 77.87 77.86 16.5K
15:39 77.86 77.91 77.86 77.91 20.0K
15:40 77.91 77.91 77.90 77.91 27.1K
15:41 77.92 77.92 77.88 77.90 32.9K
15:42 77.91 77.92 77.89 77.89 44.9K
15:43 77.89 77.90 77.89 77.90 33.2K
15:44 77.91 77.92 77.89 77.89 27.3K
15:45 77.89 77.91 77.88 77.88 29.0K
15:46 77.87 77.87 77.85 77.87 25.3K
15:47 77.88 77.89 77.88 77.89 32.6K
15:48 77.89 77.89 77.87 77.86 34.8K
15:49 77.86 77.87 77.85 77.86 26.5K
15:50 77.87 77.89 77.84 77.84 105.0K
15:51 77.85 77.85 77.84 77.84 216.8K
15:52 77.84 77.85 77.84 77.85 85.7K
15:53 77.85 77.88 77.85 77.88 106.0K
15:54 77.88 77.88 77.87 77.87 169.2K
15:55 77.84 77.84 77.79 77.84 253.5K
15:56 77.84 77.84 77.79 77.80 167.5K
15:57 77.81 77.81 77.78 77.78 172.0K
15:58 77.80 77.80 77.78 77.80 291.0K
15:59 77.81 77.83 77.77 77.77 1,131.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available