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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.54 77.23 76.50 77.11 11.3M
2021-12-30 77.02 77.10 76.54 76.59 6.8M
2021-12-29 76.56 77.02 76.43 76.83 7.9M
2021-12-28 75.96 76.56 75.96 76.48 7.3M
2021-12-27 75.30 76.05 75.30 76.05 7.3M
2021-12-23 75.26 75.51 75.14 75.25 8.1M
2021-12-22 74.58 75.11 74.29 75.08 7.7M
2021-12-21 74.71 74.76 74.17 74.61 11.9M
2021-12-20 74.12 74.75 74.03 74.71 14.1M
2021-12-17 76.24 76.62 75.16 75.20 23.8M
2021-12-16 75.91 76.78 75.90 76.51 14.5M
2021-12-15 75.22 76.06 75.20 75.97 21.3M
2021-12-14 75.01 75.33 74.72 75.21 16.0M
2021-12-13 74.17 75.39 74.06 75.16 16.5M
2021-12-10 73.39 74.24 73.26 74.19 10.9M
2021-12-09 72.75 73.22 72.44 72.96 8.6M
2021-12-08 72.87 73.19 72.14 72.76 14.5M
2021-12-07 72.95 73.35 72.81 72.99 13.2M
2021-12-06 72.08 73.10 72.07 72.83 18.5M
2021-12-03 71.08 71.68 70.87 71.57 22.9M
2021-12-02 70.19 71.14 70.19 70.69 18.7M
2021-12-01 70.77 71.36 69.92 69.95 22.9M
2021-11-30 71.69 71.75 70.14 70.29 23.7M
2021-11-29 72.04 72.42 71.68 72.14 13.6M
2021-11-26 72.39 72.72 71.70 71.96 11.7M
2021-11-24 73.00 73.11 72.55 72.88 9.6M
2021-11-23 72.63 73.22 72.51 73.10 13.4M
2021-11-22 72.14 73.12 72.06 72.62 13.4M
2021-11-19 72.47 72.49 72.01 72.05 11.9M
2021-11-18 72.38 72.48 71.96 72.31 11.3M
2021-11-17 72.66 72.80 72.45 72.57 10.4M
2021-11-16 73.14 73.38 72.70 72.73 6.6M
2021-11-15 72.97 73.27 72.83 73.19 6.4M
2021-11-12 72.99 73.18 72.72 72.84 7.5M
2021-11-11 72.94 72.98 72.67 72.84 6.3M
2021-11-10 72.74 73.08 72.61 72.89 11.4M
2021-11-09 72.44 72.74 72.20 72.67 13.5M
2021-11-08 73.03 73.08 72.08 72.42 12.8M
2021-11-05 72.86 73.12 72.72 73.00 9.9M
2021-11-04 72.25 72.64 72.06 72.58 11.7M
2021-11-03 71.85 72.51 71.80 72.51 10.5M
2021-11-02 71.40 72.00 71.19 71.84 9.9M
2021-11-01 71.40 71.52 71.11 71.36 7.0M
2021-10-29 71.14 71.53 71.07 71.25 8.1M
2021-10-27 71.86 71.91 71.04 71.07 10.3M
2021-10-26 71.25 71.67 71.20 71.49 8.8M
2021-10-25 71.24 71.40 70.74 71.24 6.8M
2021-10-22 70.88 71.40 70.82 71.29 9.6M
2021-10-21 70.93 70.99 70.66 70.74 8.0M
2021-10-20 70.49 71.07 70.43 70.83 8.8M
2021-10-19 70.27 70.43 69.93 70.42 10.2M
2021-10-18 70.50 70.72 70.02 70.39 10.0M
2021-10-15 71.22 71.25 70.61 70.81 11.6M
2021-10-14 70.45 71.09 70.40 70.98 10.0M
2021-10-13 70.13 70.38 69.59 70.19 9.5M
2021-10-12 70.09 70.60 69.91 70.06 12.4M
2021-10-11 70.16 70.41 69.97 70.03 8.2M
2021-10-08 70.18 70.34 69.92 70.05 7.3M
2021-10-07 70.17 70.75 70.08 70.13 8.4M
2021-10-06 68.79 69.89 68.71 69.82 14.9M
2021-10-05 68.97 69.46 68.82 69.15 16.2M
2021-10-04 69.00 69.49 68.32 68.80 20.4M
2021-10-01 69.05 69.35 68.37 69.02 15.9M
2021-09-30 70.27 70.33 68.81 68.84 16.3M
2021-09-29 69.61 70.46 69.46 70.10 13.3M
2021-09-28 70.11 70.19 69.22 69.47 15.0M
2021-09-27 70.51 70.84 70.24 70.30 8.5M
2021-09-24 70.49 70.93 70.49 70.62 6.7M
2021-09-23 70.43 70.91 70.36 70.59 8.4M
2021-09-22 70.59 70.77 70.19 70.33 10.2M
2021-09-21 70.41 70.97 70.00 70.13 11.1M
2021-09-20 70.43 70.84 69.67 70.21 17.9M
2021-09-17 71.56 71.82 71.35 71.36 13.1M
2021-09-16 71.90 72.12 71.15 71.75 9.8M
2021-09-15 71.73 72.12 71.56 71.99 8.8M
2021-09-14 72.24 72.29 71.61 71.73 9.1M
2021-09-13 72.16 72.68 71.89 72.06 13.8M
2021-09-10 72.33 72.36 71.74 71.88 10.3M
2021-09-09 72.54 72.56 72.12 72.19 7.7M
2021-09-08 71.90 72.69 71.86 72.61 10.7M
2021-09-07 72.71 72.71 71.94 71.99 9.2M
2021-09-03 72.70 72.94 72.49 72.83 6.0M
2021-09-02 72.79 73.04 72.66 72.92 6.6M
2021-09-01 72.32 72.71 72.20 72.64 8.4M
2021-08-31 72.16 72.34 71.98 72.26 8.0M
2021-08-30 71.80 72.17 71.73 72.10 5.6M
2021-08-27 71.60 71.91 71.37 71.78 9.1M
2021-08-26 71.76 71.81 71.29 71.53 13.1M
2021-08-25 71.93 72.03 71.61 71.86 8.0M
2021-08-24 72.49 72.51 71.88 71.98 8.5M
2021-08-23 72.77 72.90 72.50 72.53 8.8M
2021-08-20 72.63 73.05 72.36 72.76 10.5M
2021-08-19 71.74 72.79 71.70 72.64 13.0M
2021-08-18 72.83 72.95 72.01 72.06 10.7M
2021-08-17 72.80 73.25 72.63 72.97 15.7M
2021-08-16 72.51 72.95 72.38 72.93 7.9M
2021-08-13 72.00 72.58 71.89 72.51 8.8M
2021-08-12 71.99 72.04 71.78 71.91 6.4M
2021-08-11 71.89 72.24 71.83 71.95 15.0M
2021-08-10 71.34 71.74 71.22 71.71 11.3M
2021-08-09 71.17 71.32 71.01 71.20 9.1M
2021-08-06 71.10 71.23 70.81 70.94 13.5M
2021-08-05 70.97 71.09 70.77 70.94 7.1M
2021-08-04 71.28 71.46 70.55 70.60 8.9M
2021-08-03 71.23 71.66 71.06 71.53 8.6M
2021-08-02 71.51 71.58 71.13 71.21 12.1M
2021-07-30 71.50 71.88 71.40 71.51 10.4M
2021-07-29 71.30 71.59 71.23 71.39 8.8M
2021-07-28 71.50 71.59 70.89 71.04 9.1M
2021-07-27 71.50 71.98 71.27 71.67 14.7M
2021-07-26 71.29 71.63 71.12 71.52 6.0M
2021-07-23 70.57 71.49 70.47 71.40 9.7M
2021-07-22 70.49 70.74 70.10 70.55 9.6M
2021-07-21 71.18 71.24 70.65 70.67 9.4M
2021-07-20 70.82 71.54 70.66 70.85 20.4M
2021-07-19 70.80 71.27 70.20 70.83 20.7M
2021-07-16 71.05 71.31 70.95 71.04 8.6M
2021-07-15 70.53 70.94 70.33 70.93 8.7M
2021-07-14 70.11 70.74 70.01 70.64 7.6M
2021-07-13 70.02 70.45 69.88 70.02 12.1M
2021-07-12 70.03 70.14 69.77 70.04 7.4M
2021-07-09 70.02 70.28 69.88 70.15 6.3M
2021-07-08 69.68 70.06 69.48 69.75 9.2M
2021-07-07 69.62 70.28 69.61 70.01 7.9M
2021-07-06 69.77 69.80 69.31 69.64 7.6M
2021-07-02 69.92 70.14 69.83 69.93 20.7M
2021-07-01 70.00 70.17 69.65 69.76 11.6M
2021-06-30 69.58 70.06 69.55 69.97 8.8M
2021-06-29 69.78 69.90 69.32 69.43 13.2M
2021-06-28 69.73 69.93 69.59 69.74 7.6M
2021-06-25 69.19 69.76 69.07 69.68 9.2M
2021-06-24 68.83 69.23 68.77 69.15 6.3M
2021-06-23 69.18 69.19 68.81 68.81 7.1M
2021-06-22 69.15 69.53 69.04 69.24 8.4M
2021-06-21 68.76 69.21 68.72 69.14 14.3M
2021-06-18 69.56 69.65 68.78 68.80 16.9M
2021-06-17 69.80 70.19 69.61 70.04 9.2M
2021-06-16 70.75 70.83 69.77 69.79 10.5M
2021-06-15 70.96 71.12 70.66 70.73 5.2M
2021-06-14 70.88 70.92 70.47 70.90 10.4M
2021-06-11 71.04 71.07 70.60 70.94 6.2M
2021-06-10 70.59 71.08 70.56 70.90 8.2M
2021-06-09 70.67 71.02 70.44 70.46 8.3M
2021-06-08 71.42 71.51 70.79 70.80 8.5M
2021-06-07 71.53 71.62 71.08 71.40 7.3M
2021-06-04 71.48 71.69 71.29 71.52 6.1M
2021-06-03 70.62 71.33 70.62 71.27 9.4M
2021-06-02 70.67 70.96 70.50 70.83 6.4M
2021-06-01 71.08 71.26 70.33 70.57 8.9M
2021-05-28 70.77 71.11 70.76 70.81 8.5M
2021-05-27 71.22 71.45 70.59 70.66 12.7M
2021-05-26 71.29 71.36 70.97 71.10 10.6M
2021-05-25 71.28 71.31 70.82 71.25 8.3M
2021-05-24 71.11 71.48 70.97 71.23 6.5M
2021-05-21 71.19 71.48 70.89 71.02 7.8M
2021-05-20 70.37 71.26 70.33 71.01 11.3M
2021-05-19 70.25 70.46 69.86 70.36 13.7M
2021-05-18 70.89 71.17 70.55 70.59 11.2M
2021-05-17 70.95 71.26 70.66 70.81 10.7M
2021-05-14 70.87 71.34 70.83 70.91 9.7M
2021-05-13 69.61 70.92 69.53 70.60 18.5M
2021-05-12 70.40 70.48 69.61 69.62 13.2M
2021-05-11 71.21 71.36 70.24 70.56 14.4M
2021-05-10 70.94 71.64 70.88 71.18 10.6M
2021-05-07 70.53 70.86 70.36 70.64 9.8M
2021-05-06 69.87 70.66 69.87 70.64 10.2M
2021-05-05 69.77 69.87 69.45 69.74 8.7M
2021-05-04 70.00 70.27 69.57 69.79 11.2M
2021-05-03 69.73 70.41 69.66 70.15 12.7M
2021-04-30 69.52 69.61 69.24 69.58 10.8M
2021-04-29 68.76 69.63 68.76 69.52 9.2M
2021-04-28 69.02 69.18 68.71 68.79 7.9M
2021-04-27 68.75 68.89 68.44 68.74 10.1M
2021-04-26 69.53 69.53 68.69 68.79 8.8M
2021-04-23 69.61 69.79 69.29 69.57 9.1M
2021-04-22 70.15 70.19 69.60 69.75 10.8M
2021-04-21 70.00 70.47 70.00 70.27 10.8M
2021-04-20 69.05 70.14 68.95 69.92 13.2M
2021-04-19 69.82 69.96 69.32 69.54 10.9M
2021-04-16 69.70 69.95 69.43 69.81 7.8M
2021-04-15 69.02 69.52 69.02 69.41 7.7M
2021-04-14 68.88 68.96 68.57 68.86 12.1M
2021-04-13 68.99 69.18 68.83 68.92 12.0M
2021-04-12 69.01 69.30 68.92 69.29 10.1M
2021-04-09 69.05 69.21 68.50 68.92 7.1M
2021-04-08 68.94 69.18 68.86 69.04 10.2M
2021-04-07 69.26 69.35 68.88 68.97 20.8M
2021-04-06 68.73 69.40 68.68 69.14 19.3M
2021-04-05 68.27 69.22 68.15 68.85 20.1M
2021-04-01 68.04 68.33 67.53 67.98 21.2M
2021-03-31 68.50 68.78 68.16 68.31 18.2M
2021-03-30 69.14 69.21 68.40 68.53 14.1M
2021-03-29 68.38 69.34 68.35 69.27 11.9M
2021-03-26 67.47 68.62 67.28 68.58 15.1M
2021-03-25 66.83 67.47 66.50 67.39 14.8M
2021-03-24 66.84 67.17 66.59 66.74 15.8M
2021-03-23 66.71 67.31 66.53 67.00 13.2M
2021-03-22 65.91 66.76 65.86 66.72 14.5M
2021-03-19 66.22 66.56 66.06 66.38 20.8M
2021-03-18 66.25 66.52 65.83 66.15 14.5M
2021-03-17 66.55 66.82 66.20 66.42 12.3M
2021-03-16 66.36 66.73 66.36 66.52 13.6M
2021-03-15 66.39 66.50 66.04 66.44 8.4M
2021-03-12 65.85 66.24 65.80 66.15 10.5M
2021-03-11 65.84 66.04 65.54 65.61 12.4M
2021-03-10 64.97 66.06 64.76 65.77 15.8M
2021-03-09 65.20 65.51 64.87 64.92 17.3M
2021-03-08 64.72 65.67 64.61 64.98 18.9M
2021-03-05 63.57 64.89 63.33 64.70 21.7M
2021-03-04 63.66 64.43 62.99 63.30 26.0M
2021-03-03 63.66 64.03 63.49 63.53 13.5M
2021-03-02 63.87 64.32 63.80 63.83 13.0M
2021-03-01 63.75 64.46 63.73 63.94 11.3M
2021-02-26 64.47 64.47 63.28 63.30 17.7M
2021-02-25 64.95 65.32 64.20 64.34 17.6M
2021-02-24 64.92 65.26 64.73 65.05 9.1M
2021-02-23 65.21 65.64 64.86 65.09 12.7M
2021-02-22 64.77 65.17 64.64 65.00 8.6M
2021-02-19 65.82 65.83 64.88 64.94 10.3M
2021-02-18 65.22 65.94 65.17 65.77 7.5M
2021-02-17 65.32 65.95 65.24 65.81 8.9M
2021-02-16 65.81 65.86 65.34 65.57 9.2M
2021-02-12 65.53 65.77 65.37 65.69 7.1M
2021-02-11 65.95 65.97 65.49 65.59 7.5M
2021-02-10 66.26 66.41 65.73 65.88 7.0M
2021-02-09 66.02 66.19 65.77 65.95 12.3M
2021-02-08 65.97 66.16 65.58 66.01 9.4M
2021-02-05 65.55 65.96 65.52 65.76 8.9M
2021-02-04 64.74 65.17 64.60 65.15 7.3M
2021-02-03 64.43 64.84 64.25 64.68 9.5M
2021-02-02 64.40 65.10 64.21 64.58 13.3M
2021-02-01 64.36 64.50 63.94 64.15 13.3M
2021-01-29 65.19 65.21 64.06 64.09 19.4M
2021-01-28 65.32 66.17 65.13 65.44 19.9M
2021-01-27 65.94 66.83 65.03 65.19 17.8M
2021-01-26 65.80 66.44 65.50 66.31 9.3M
2021-01-25 64.87 65.95 64.84 65.72 17.5M
2021-01-22 65.19 65.48 64.92 65.07 8.3M
2021-01-21 65.36 65.41 65.13 65.24 8.5M
2021-01-20 65.32 65.62 64.88 65.46 10.7M
2021-01-19 65.85 65.98 65.29 65.34 8.2M
2021-01-15 65.62 65.92 65.36 65.63 13.3M
2021-01-14 66.27 66.30 65.78 65.86 11.5M
2021-01-13 66.04 66.46 66.01 66.21 8.3M
2021-01-12 66.33 66.48 65.83 66.11 11.1M
2021-01-11 66.53 66.97 66.22 66.33 9.6M
2021-01-08 66.62 66.96 66.25 66.90 18.0M
2021-01-07 66.82 66.98 66.30 66.57 14.0M
2021-01-06 66.59 67.10 66.48 66.77 14.2M
2021-01-05 66.62 66.87 66.10 66.72 10.9M
2021-01-04 67.42 67.44 65.92 66.72 13.0M