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
2025-09-26 77.69 78.01 77.49 77.96 11.5M
2025-09-25 78.86 78.93 77.77 77.77 12.0M
2025-09-24 78.33 78.83 78.20 78.52 10.6M
2025-09-23 78.03 78.38 77.73 78.35 9.7M
2025-09-22 78.54 78.60 77.91 77.96 12.0M
2025-09-19 79.73 79.75 79.31 79.38 13.3M
2025-09-18 79.71 80.02 79.53 79.54 21.0M
2025-09-17 79.88 80.74 79.88 80.24 14.4M
2025-09-16 79.53 79.94 79.35 79.76 16.2M
2025-09-15 80.29 80.48 79.36 79.40 14.9M
2025-09-12 80.45 80.64 80.12 80.32 10.3M
2025-09-11 80.15 80.82 80.03 80.59 16.7M
2025-09-10 80.39 80.54 79.54 79.94 19.0M
2025-09-09 80.41 80.85 80.32 80.73 13.5M
2025-09-08 80.78 80.79 80.04 80.57 18.0M
2025-09-05 80.62 81.28 80.42 80.87 20.7M
2025-09-04 80.75 81.05 80.44 80.64 12.7M
2025-09-03 80.25 80.63 79.91 80.59 14.7M
2025-09-02 80.92 81.20 80.34 80.65 16.7M
2025-08-29 80.44 80.84 80.28 80.78 15.7M
2025-08-28 80.82 80.87 80.02 80.26 14.5M
2025-08-27 80.44 80.80 80.35 80.77 11.8M
2025-08-26 80.95 81.00 80.38 80.53 17.7M
2025-08-25 82.09 82.23 80.98 81.06 20.5M
2025-08-22 82.72 83.26 82.26 82.47 16.5M
2025-08-21 82.65 82.69 82.18 82.47 18.1M
2025-08-20 82.72 83.90 82.64 83.22 24.8M
2025-08-19 82.07 82.88 82.05 82.75 13.2M
2025-08-18 82.06 82.29 81.86 81.91 11.9M
2025-08-15 82.03 82.27 81.65 82.02 12.2M
2025-08-14 82.35 82.40 81.83 81.89 12.8M
2025-08-13 82.19 82.80 81.93 82.63 17.7M
2025-08-12 82.52 82.70 82.26 82.63 16.4M
2025-08-11 82.52 82.63 81.91 82.41 13.0M
2025-08-08 82.31 82.79 82.28 82.48 14.1M
2025-08-07 81.76 82.36 81.49 82.24 16.0M
2025-08-06 80.70 81.89 80.50 81.62 16.0M
2025-08-05 80.51 80.91 80.35 80.47 15.1M
2025-08-04 80.06 80.70 80.06 80.55 14.4M
2025-08-01 80.22 80.66 80.05 80.16 28.5M
2025-07-31 79.90 80.56 79.65 79.78 18.3M
2025-07-30 81.23 81.49 80.25 80.47 16.5M
2025-07-29 80.80 81.43 80.37 81.19 18.9M
2025-07-28 81.07 81.20 80.55 80.66 12.1M
2025-07-25 81.31 81.52 81.04 81.50 9.3M
2025-07-24 81.72 81.81 81.30 81.36 11.5M
2025-07-23 81.65 81.86 81.39 81.65 13.8M
2025-07-22 80.48 81.76 80.42 81.62 20.4M
2025-07-21 80.96 81.32 80.79 80.88 13.4M
2025-07-18 81.15 81.49 80.79 80.89 12.8M
2025-07-17 80.66 81.16 80.47 81.11 17.1M
2025-07-16 80.11 80.42 79.68 80.35 15.6M
2025-07-15 80.70 80.85 80.06 80.07 17.7M
2025-07-14 80.83 80.93 80.28 80.88 13.7M
2025-07-11 80.79 81.01 80.40 80.81 16.9M
2025-07-10 80.86 81.42 80.57 81.11 16.7M
2025-07-09 81.46 81.55 80.37 80.82 22.2M
2025-07-08 81.79 81.91 81.28 81.35 15.7M
2025-07-07 82.10 82.16 81.68 82.11 14.4M
2025-07-03 82.27 82.33 81.78 82.18 10.9M
2025-07-02 81.92 82.27 81.54 82.22 16.4M
2025-07-01 81.06 82.48 81.06 81.98 23.3M
2025-06-30 80.51 81.12 80.39 80.97 12.1M
2025-06-27 80.25 80.80 80.17 80.55 15.1M
2025-06-26 80.32 80.64 79.98 80.17 13.8M
2025-06-25 81.16 81.16 80.13 80.24 12.9M
2025-06-24 81.39 81.48 80.97 81.33 12.6M
2025-06-23 80.53 81.47 80.47 81.40 17.8M
2025-06-20 80.73 81.24 80.61 81.02 16.8M
2025-06-18 80.75 80.84 80.38 80.43 11.1M
2025-06-17 80.99 81.12 80.50 80.53 15.1M
2025-06-16 81.16 81.85 80.97 81.22 12.7M
2025-06-13 81.71 82.16 80.77 80.96 15.6M
2025-06-12 81.45 81.98 81.09 81.96 10.7M
2025-06-11 81.71 81.71 81.21 81.48 11.2M
2025-06-10 81.59 81.95 81.45 81.76 12.4M
2025-06-09 81.56 81.83 81.19 81.58 13.0M
2025-06-06 81.81 81.95 81.43 81.69 10.9M
2025-06-05 82.05 82.16 81.21 81.43 16.5M
2025-06-04 82.82 82.84 82.15 82.22 10.8M
2025-06-03 82.74 82.93 82.22 82.80 13.3M
2025-06-02 82.59 82.89 82.06 82.88 15.8M
2025-05-30 81.97 83.19 81.97 82.83 17.8M
2025-05-29 81.81 82.16 81.40 82.11 13.3M
2025-05-28 82.31 82.58 81.69 81.78 10.0M
2025-05-27 81.90 82.39 81.72 82.34 14.4M
2025-05-23 81.26 81.77 80.76 81.60 10.7M
2025-05-22 81.57 81.74 80.97 81.30 11.9M
2025-05-21 82.20 82.33 81.51 81.64 11.0M
2025-05-20 82.27 82.84 82.27 82.60 12.7M
2025-05-19 81.85 82.37 81.61 82.31 13.6M
2025-05-16 81.22 82.07 81.10 82.07 12.0M
2025-05-15 79.58 81.20 79.26 81.14 13.4M
2025-05-14 79.80 79.91 79.36 79.51 10.4M
2025-05-13 80.76 80.88 79.65 79.94 13.1M
2025-05-12 80.97 81.23 80.34 81.03 18.9M
2025-05-09 81.03 81.34 80.82 80.91 9.2M
2025-05-08 81.57 81.95 81.07 81.38 11.0M
2025-05-07 81.43 81.85 81.16 81.48 10.5M
2025-05-06 81.33 81.63 80.97 81.35 10.5M
2025-05-05 81.58 81.68 81.00 81.49 10.2M
2025-05-02 81.58 81.86 81.21 81.56 14.9M
2025-05-01 81.29 81.55 80.83 81.12 13.2M
2025-04-30 81.69 82.15 80.67 81.83 10.6M
2025-04-29 80.23 81.30 79.79 81.24 10.1M
2025-04-28 80.91 81.22 80.14 80.57 12.1M
2025-04-25 81.20 81.44 80.00 80.84 14.4M
2025-04-24 81.22 81.33 80.68 81.05 12.5M
2025-04-23 82.38 82.71 81.13 81.77 17.7M
2025-04-22 81.40 82.71 81.26 82.24 11.3M
2025-04-21 81.94 82.03 80.20 81.09 13.8M
2025-04-17 80.51 82.26 80.39 81.87 13.7M
2025-04-16 81.37 81.49 79.82 80.16 13.7M
2025-04-15 81.84 81.94 80.98 81.03 8.9M
2025-04-14 80.69 82.05 80.33 81.72 12.4M
2025-04-11 79.65 80.86 78.91 80.35 19.0M
2025-04-10 79.30 80.15 77.98 79.35 26.0M
2025-04-09 75.97 79.94 75.84 79.31 39.4M
2025-04-08 78.71 78.98 75.61 76.35 26.8M
2025-04-07 76.60 79.38 76.16 77.55 45.1M
2025-04-04 81.58 82.04 78.46 78.46 35.6M
2025-04-03 81.75 82.82 81.35 82.02 20.7M
2025-04-02 81.83 82.06 81.18 81.55 9.2M
2025-04-01 81.86 82.01 81.32 81.79 11.2M
2025-03-31 80.53 81.92 80.53 81.67 14.3M
2025-03-28 80.92 81.10 80.11 80.41 12.5M
2025-03-27 80.13 80.97 80.07 80.81 9.3M
2025-03-26 78.85 80.08 78.85 79.90 11.5M
2025-03-25 79.26 79.37 78.43 78.68 12.7M
2025-03-24 79.03 79.48 78.96 79.40 9.6M
2025-03-21 79.30 79.53 78.99 79.33 11.9M
2025-03-20 79.63 79.92 79.24 79.36 11.0M
2025-03-19 79.57 79.83 79.14 79.75 12.0M
2025-03-18 80.61 80.71 79.70 79.75 9.5M
2025-03-17 79.65 80.91 79.58 80.67 12.5M
2025-03-14 79.15 79.58 78.88 79.51 10.3M
2025-03-13 79.80 80.12 79.18 79.33 18.1M
2025-03-12 80.68 80.98 79.62 79.70 22.0M
2025-03-11 82.51 82.58 81.41 81.47 27.9M
2025-03-10 82.99 84.35 82.36 82.68 27.4M
2025-03-07 82.06 83.43 82.04 82.86 19.6M
2025-03-06 82.13 82.80 81.94 82.59 13.7M
2025-03-05 81.94 82.75 81.81 82.44 13.8M
2025-03-04 83.36 84.14 82.05 82.10 21.8M
2025-03-03 82.68 83.82 82.68 83.52 18.9M
2025-02-28 82.69 83.13 82.14 83.08 15.2M
2025-02-27 81.64 82.43 81.62 81.99 16.6M
2025-02-26 83.28 83.36 81.85 82.00 20.0M
2025-02-25 82.69 83.88 82.69 83.60 18.2M
2025-02-24 81.85 82.81 81.81 82.43 14.1M
2025-02-21 81.23 82.25 80.98 82.18 18.2M
2025-02-20 80.56 81.23 80.43 81.23 14.3M
2025-02-19 81.09 81.58 80.89 81.55 6.5M
2025-02-18 80.35 80.92 79.90 80.90 10.4M
2025-02-14 81.38 81.43 80.59 80.61 10.5M
2025-02-13 80.76 81.49 80.54 81.42 10.1M
2025-02-12 79.92 80.65 79.87 80.55 10.6M
2025-02-11 79.96 80.63 79.67 80.61 9.2M
2025-02-10 79.56 79.85 79.06 79.84 7.9M
2025-02-07 79.49 79.68 79.12 79.35 8.1M
2025-02-06 80.15 80.17 79.22 79.47 9.8M
2025-02-05 78.61 79.13 78.20 79.11 8.8M
2025-02-04 79.02 79.10 78.30 78.62 9.3M
2025-02-03 78.41 79.45 78.23 79.29 13.3M
2025-01-31 79.03 79.57 78.93 78.98 10.3M
2025-01-30 79.34 79.90 79.18 79.73 8.2M
2025-01-29 78.88 79.30 78.81 78.95 10.2M
2025-01-28 79.76 80.10 78.60 78.76 11.7M
2025-01-27 78.69 80.16 78.68 80.01 17.5M
2025-01-24 77.47 77.93 77.43 77.90 6.7M
2025-01-23 77.11 77.53 76.80 77.50 7.6M
2025-01-22 77.95 77.95 77.15 77.22 8.4M
2025-01-21 77.39 77.90 77.31 77.60 8.8M
2025-01-17 76.94 77.40 76.85 77.24 10.5M
2025-01-16 76.08 76.88 75.81 76.80 11.2M
2025-01-15 76.91 77.15 76.11 76.23 11.4M
2025-01-14 76.56 76.65 76.13 76.49 7.8M
2025-01-13 76.40 76.66 76.06 76.47 9.5M
2025-01-10 76.89 77.33 76.24 76.34 13.9M
2025-01-08 77.16 77.46 76.67 77.38 9.3M
2025-01-07 77.71 78.16 77.13 77.24 11.1M
2025-01-06 78.42 78.44 77.42 77.51 9.3M
2025-01-03 78.52 78.70 78.05 78.33 7.0M
2025-01-02 78.78 79.14 78.11 78.37 9.3M