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 June 12, 2026, Consumer Staples Select Sector SPDR Fund (XLP) trades at $85.27.
The stock reached its all-time high of $90.14 on February 17, 2026. From this peak, XLP has corrected -5.4%.
XLP Historical Price Data · from 2021
Rows 1–50 of 1,301| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 82.36 | 83.66 | 82.36 | 83.48 | 12.29M | +1.67% |
| 2026-04-22 | 82.09 | 82.50 | 81.84 | 82.11 | 9.13M | +0.33% |
| 2026-04-21 | 82.34 | 82.45 | 81.73 | 81.84 | 8.70M | -0.67% |
| 2026-04-20 | 82.55 | 82.95 | 82.08 | 82.39 | 9.42M | -0.08% |
| 2026-04-17 | 81.32 | 82.54 | 81.16 | 82.46 | 12.23M | +1.26% |
| 2026-04-16 | 80.99 | 81.80 | 80.88 | 81.43 | 13.27M | +0.46% |
| 2026-04-15 | 81.22 | 81.32 | 80.45 | 81.06 | 10.02M | -0.50% |
| 2026-04-14 | 81.06 | 81.75 | 80.71 | 81.47 | 11.45M | -0.10% |
| 2026-04-13 | 82.14 | 82.23 | 81.06 | 81.55 | 9.54M | -1.00% |
| 2026-04-10 | 83.38 | 83.39 | 82.14 | 82.37 | 12.03M | -1.29% |
| 2026-04-09 | 82.24 | 83.64 | 82.06 | 83.45 | 11.65M | +0.81% |
| 2026-04-08 | 81.25 | 82.80 | 80.97 | 82.78 | 12.36M | +1.87% |
| 2026-04-07 | 82.46 | 82.53 | 81.10 | 81.26 | 12.46M | -1.69% |
| 2026-04-06 | 81.86 | 82.69 | 81.61 | 82.66 | 9.79M | +0.94% |
| 2026-04-02 | 81.71 | 81.98 | 81.16 | 81.89 | 20.71M | +0.53% |
| 2026-04-01 | 81.72 | 81.87 | 80.92 | 81.46 | 29.64M | -0.63% |
What if you invested $1,000 in XLP 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in XLP be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs XLP Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationHow does XLP stack up against peers?
Compare business quality, growth, and profitability against top sector peers.
Compare NowXLP — 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.