Consumer Staples Select Sector SPDR® Fund (XLP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	84.50	85.21	84.25	85.12	+0.01%	5,689,800
2026-08-06	86.31	86.41	84.69	85.11	-0.26%	8,275,700
2026-08-05	85.74	85.88	84.79	85.33	-0.05%	7,739,100
2026-08-04	84.29	85.43	83.86	85.37	+0.60%	13,262,100
2026-08-03	85.92	86.34	84.63	84.86	-0.22%	12,592,500
2026-07-31	84.85	85.43	84.33	85.05	-0.49%	11,382,900
2026-07-30	86.00	86.09	84.99	85.47	-2.16%	16,600,400
2026-07-29	86.34	87.88	86.34	87.36	+0.34%	14,859,700
2026-07-28	87.07	88.78	86.93	87.06	+1.99%	22,246,300
2026-07-27	84.42	85.77	84.38	85.36	+1.46%	12,238,200
2026-07-24	83.37	84.28	83.16	84.13	+1.11%	9,634,500
2026-07-23	83.20	83.69	82.81	83.21	-1.39%	10,350,900
2026-07-22	84.58	85.02	84.07	84.38	+0.38%	6,545,700
2026-07-21	84.43	84.60	83.92	84.06	-0.94%	7,388,000
2026-07-20	85.14	85.40	84.56	84.86	-0.39%	8,570,800
2026-07-17	86.79	87.43	84.76	85.19	-0.72%	15,692,300
2026-07-16	84.14	85.82	84.04	85.81	+2.80%	12,146,500
2026-07-15	83.10	84.22	82.97	83.47	+0.06%	7,387,500
2026-07-14	84.51	84.74	83.35	83.42	-1.38%	7,871,000
2026-07-13	84.55	85.54	84.38	84.59	+0.56%	8,118,700
2026-07-10	83.24	84.19	83.17	84.12	+1.11%	8,305,400
2026-07-09	83.55	83.84	83.11	83.20	-1.41%	11,322,100
2026-07-08	85.17	85.30	84.35	84.39	-0.55%	10,998,500
2026-07-07	85.52	85.96	84.45	84.86	+0.90%	13,234,800
2026-07-06	84.80	85.10	83.32	84.10	-1.05%	13,176,600
2026-07-02	83.75	85.14	83.75	84.99	+2.03%	16,704,700
2026-07-01	83.10	83.33	82.77	83.30	+0.28%	12,210,100
2026-06-30	83.99	84.09	82.95	83.07	-1.54%	12,752,500
2026-06-29	84.91	85.08	84.05	84.37	-0.40%	10,163,800
2026-06-26	84.65	85.22	84.45	84.71	+0.92%	11,372,100
2026-06-25	83.95	84.99	83.70	83.94	-0.59%	12,076,100
2026-06-24	84.04	84.81	83.82	84.44	+0.86%	11,294,900
2026-06-23	83.62	83.84	83.03	83.72	+1.87%	14,963,300
2026-06-22	82.66	83.14	82.15	82.18	-1.34%	11,243,600
2026-06-18	83.84	83.89	83.13	83.30	-0.45%	10,446,700
2026-06-17	85.19	85.39	83.36	83.68	-2.23%	18,015,200
2026-06-16	85.79	86.35	85.09	85.59	+0.13%	9,364,100
2026-06-15	85.47	85.77	85.13	85.48	-0.40%	10,980,200
2026-06-12	85.46	85.86	85.12	85.82	+0.65%	9,363,000
2026-06-11	85.68	85.96	85.20	85.27	-0.26%	18,013,600
2026-06-10	84.76	85.62	84.40	85.49	+1.65%	13,134,100
2026-06-09	83.18	84.59	83.04	84.10	+1.24%	12,440,600
2026-06-08	82.97	83.49	82.93	83.07	-0.44%	9,544,500
2026-06-05	82.59	84.39	82.44	83.44	+1.71%	17,021,500
2026-06-04	83.34	83.61	81.84	82.04	-0.15%	12,184,700
2026-06-03	81.79	82.72	81.65	82.16	+0.40%	14,750,300
2026-06-02	81.92	82.29	81.48	81.83	-0.24%	15,723,400
2026-06-01	82.51	82.64	81.68	82.03	-1.06%	20,246,700
2026-05-29	83.97	84.10	82.85	82.91	-1.80%	13,011,100
2026-05-28	84.86	84.95	84.37	84.43	-0.18%	6,414,300
2026-05-27	84.02	85.16	83.90	84.58	+1.14%	12,224,200
2026-05-26	84.79	84.89	83.53	83.63	-1.38%	9,475,800
2026-05-22	84.72	85.12	84.44	84.80	+0.17%	7,889,900
2026-05-21	84.56	84.77	83.44	84.66	-1.01%	13,185,200
2026-05-20	85.58	86.07	84.81	85.52	-0.66%	14,035,000
2026-05-19	85.82	86.70	85.16	86.09	+0.22%	12,233,000
2026-05-18	84.75	85.94	84.68	85.90	+1.49%	11,634,800
2026-05-15	85.53	85.59	84.51	84.64	-0.40%	12,229,600
2026-05-14	84.95	85.26	84.79	84.98	+0.31%	6,627,600
2026-05-13	84.20	85.26	84.14	84.72	+0.33%	10,463,200
2026-05-12	83.71	85.02	83.21	84.44	+1.28%	16,105,000
2026-05-11	84.08	84.29	82.83	83.37	-0.82%	11,062,700
2026-05-05	83.48	84.45	83.28	84.06	+0.62%	10,866,873
2026-05-04	83.54	84.35	83.14	83.54	-0.75%	12,599,100
2026-05-01	84.72	85.06	83.74	84.17	-0.17%	13,320,000
2026-04-30	83.29	84.44	83.18	84.31	+1.68%	15,360,200
2026-04-29	82.76	83.24	82.47	82.92	-0.19%	12,096,900
2026-04-28	83.60	83.65	82.62	83.08	+0.90%	10,170,400
2026-04-27	83.10	83.34	82.27	82.34	-1.07%	11,125,800
2026-04-24	83.76	83.86	82.95	83.23	-0.30%	10,852,700
2026-04-23	82.36	83.66	82.36	83.48	+1.67%	12,354,400
2026-04-22	82.09	82.51	81.85	82.11	+0.33%	9,138,500
2026-04-21	82.34	82.45	81.74	81.84	-0.67%	8,710,400
2026-04-20	82.55	82.95	82.08	82.39	-0.08%	9,430,800
2026-04-17	81.32	82.54	81.15	82.46	+1.26%	12,251,700
2026-04-16	80.99	81.80	80.87	81.43	+0.46%	13,279,000
2026-04-15	81.23	81.32	80.46	81.06	-0.50%	10,893,700
2026-04-14	81.06	81.75	80.71	81.47	-0.10%	11,577,400
2026-04-13	82.14	82.27	81.07	81.55	-1.00%	9,981,200
2026-04-10	83.38	83.41	82.14	82.37	-1.29%	12,097,000
2026-04-09	82.24	83.64	82.06	83.45	+0.81%	11,716,200
2026-04-08	81.25	82.80	80.97	82.78	+1.87%	12,645,900
2026-04-07	82.46	82.54	81.10	81.26	-1.69%	13,331,200
2026-04-06	81.86	82.69	81.61	82.66	+0.94%	9,796,700
2026-04-02	81.71	81.98	81.16	81.89	+0.53%	20,709,800
2026-04-01	81.72	81.87	80.92	81.46	-0.63%	29,643,400
2026-03-31	82.00	82.27	81.15	81.98	+0.12%	19,522,700
2026-03-30	81.91	82.61	81.63	81.88	+0.12%	15,855,700
2026-03-27	81.27	82.32	80.99	81.78	+0.79%	25,942,100
2026-03-26	81.48	82.23	81.07	81.14	-0.45%	14,148,400
2026-03-25	81.43	81.63	80.51	81.51	+0.49%	17,648,200
2026-03-24	80.80	82.03	80.63	81.11	-0.09%	14,830,000
2026-03-23	81.78	81.83	80.98	81.18	-0.14%	21,027,400
2026-03-20	82.11	82.31	81.06	81.29	-0.83%	20,895,800
2026-03-19	82.62	83.00	81.83	81.97	-0.81%	18,581,300
2026-03-18	84.01	84.03	82.60	82.64	-2.43%	19,412,700
2026-03-17	85.40	85.68	84.64	84.70	-0.33%	12,224,900
2026-03-16	85.21	85.46	84.82	84.98	+0.28%	12,882,500
2026-03-13	84.71	85.11	84.56	84.74	+0.58%	13,103,600
2026-03-12	83.92	84.97	83.69	84.25	-0.40%	17,861,800
2026-03-11	85.55	85.61	84.21	84.59	-1.32%	18,432,200
2026-03-10	85.69	86.49	85.16	85.72	-0.29%	18,864,900
2026-03-09	85.27	86.16	84.80	85.97	+0.22%	20,729,100
2026-03-06	84.92	85.85	84.62	85.78	+0.43%	25,859,700
2026-03-05	86.34	86.44	85.06	85.41	-2.01%	33,738,500
2026-03-04	87.81	87.96	86.93	87.16	-0.66%	22,736,400
2026-03-03	88.35	88.51	87.16	87.74	-1.09%	36,852,400
2026-03-02	89.44	89.79	88.69	88.71	-1.44%	27,606,700
2026-02-27	88.98	90.06	88.96	90.01	+1.29%	17,314,200
2026-02-26	89.26	89.64	88.59	88.86	-0.17%	15,925,900
2026-02-25	89.34	89.46	88.32	89.01	-0.81%	15,215,600
2026-02-24	88.96	89.78	88.76	89.74	+0.87%	20,364,000
2026-02-23	87.68	89.17	87.68	88.97	+1.23%	22,070,900
2026-02-20	87.67	87.95	87.18	87.89	+0.25%	17,909,400
2026-02-19	88.00	88.70	87.37	87.67	-0.42%	18,447,200
2026-02-18	87.93	88.52	87.62	88.04	-0.18%	20,422,200
2026-02-17	89.63	90.14	87.65	88.20	-1.46%	29,819,300
2026-02-13	89.05	90.00	88.62	89.51	+0.34%	25,649,700
2026-02-12	88.49	90.06	88.49	89.21	+0.92%	35,282,800
2026-02-11	86.99	88.71	86.73	88.40	+1.43%	25,588,300
2026-02-10	87.33	87.83	86.82	87.15	-0.32%	20,908,100
2026-02-09	87.91	88.22	86.88	87.43	-0.58%	21,853,900
2026-02-06	86.85	88.09	86.70	87.94	+1.17%	29,568,600
2026-02-05	87.58	87.64	86.47	86.92	-0.08%	38,772,900
2026-02-04	86.32	87.35	86.22	86.99	+1.30%	33,748,100
2026-02-03	84.12	86.34	84.06	85.87	+1.62%	33,052,500
2026-02-02	83.76	84.66	83.29	84.50	+1.19%	26,041,700
2026-01-30	82.18	83.51	82.03	83.51	+1.68%	18,174,800
2026-01-29	82.36	82.85	82.01	82.13	-0.23%	18,799,300
2026-01-28	83.00	83.40	81.95	82.32	-1.01%	16,303,200
2026-01-27	82.76	83.24	82.45	83.16	+0.46%	13,532,200
2026-01-26	83.05	83.33	82.64	82.78	-0.16%	13,188,000
2026-01-23	82.38	82.94	82.31	82.91	+0.78%	20,185,600
2026-01-22	82.34	82.57	82.05	82.27	-0.21%	15,777,300
2026-01-21	82.17	82.57	81.66	82.44	+0.10%	23,029,100
2026-01-20	81.95	82.56	81.45	82.36	+0.30%	19,889,000
2026-01-16	82.15	82.28	81.72	82.11	-0.32%	23,754,200
2026-01-15	82.10	82.51	81.85	82.37	+0.17%	29,123,700
2026-01-14	81.08	82.35	81.05	82.23	+1.38%	32,494,200
2026-01-13	80.21	81.19	80.21	81.11	+1.16%	26,284,200
2026-01-12	79.53	80.27	79.26	80.18	+1.17%	26,411,200
2026-01-09	78.43	79.34	78.37	79.25	+1.03%	18,234,000
2026-01-08	76.61	78.73	76.51	78.44	+2.38%	26,260,100
2026-01-07	77.56	77.69	76.60	76.62	-1.10%	18,977,200
2026-01-06	77.34	77.69	77.14	77.47	+0.16%	17,108,100
2026-01-05	77.56	77.57	76.76	77.35	-0.44%	23,429,400
2026-01-02	77.71	77.97	77.30	77.69	+0.01%	15,968,600
2025-12-31	77.99	78.12	77.67	77.68	-0.60%	5,872,000
2025-12-30	78.10	78.33	78.04	78.15	-0.17%	5,610,900
2025-12-29	78.17	78.48	78.17	78.28	+0.06%	9,242,300
2025-12-26	78.04	78.41	77.97	78.23	+0.14%	8,761,300
2025-12-24	77.55	78.19	77.55	78.12	+0.79%	4,697,100
2025-12-23	77.81	77.82	77.38	77.51	-0.48%	7,638,500
2025-12-22	77.97	78.20	77.73	77.88	-1.14%	10,983,600
2025-12-19	79.12	79.16	78.76	78.78	-0.52%	13,142,000
2025-12-18	79.33	79.82	79.14	79.19	-0.58%	12,117,100
2025-12-17	79.39	79.88	79.35	79.65	+0.47%	14,268,400
2025-12-16	79.79	79.97	79.10	79.28	-0.45%	13,055,300
2025-12-15	79.63	79.91	79.32	79.64	+0.28%	14,499,400
2025-12-12	78.93	79.46	78.80	79.42	+0.79%	14,506,900
2025-12-11	78.41	79.07	78.40	78.80	+0.74%	13,753,800
2025-12-10	78.19	78.38	77.93	78.22	+0.29%	13,945,300
2025-12-09	77.98	78.22	77.65	77.99	+0.23%	14,040,200
2025-12-08	78.31	78.32	77.68	77.81	-0.83%	14,602,000
2025-12-05	78.40	78.99	78.23	78.46	+0.01%	13,343,200
2025-12-04	78.69	78.91	78.01	78.45	-0.48%	14,269,500
2025-12-03	78.93	79.55	78.74	78.83	+0.08%	16,832,900
2025-12-02	79.05	79.05	78.17	78.77	-0.66%	20,551,000
2025-12-01	79.26	79.53	79.04	79.29	-0.10%	16,939,900
2025-11-28	78.80	79.39	78.80	79.37	+0.58%	8,914,300
2025-11-26	78.06	79.11	78.06	78.91	+1.09%	13,275,100
2025-11-25	77.20	78.09	77.20	78.06	+1.38%	18,586,300
2025-11-24	77.80	77.93	76.90	77.00	-1.16%	17,869,400
2025-11-21	77.36	78.40	77.21	77.90	+1.09%	22,216,000
2025-11-20	76.75	77.38	76.70	77.06	+0.72%	21,590,200
2025-11-19	76.94	77.07	76.23	76.51	-0.77%	15,122,100
2025-11-18	76.98	77.38	76.64	77.10	+0.43%	16,840,000
2025-11-17	77.28	77.60	76.72	76.77	-0.63%	13,887,100
2025-11-14	77.35	77.61	76.79	77.26	-0.08%	13,138,200
2025-11-13	77.33	77.79	77.12	77.32	+0.00%	15,370,800
2025-11-12	77.49	77.73	77.30	77.32	-0.14%	10,978,200
2025-11-11	76.67	77.54	76.61	77.43	+1.31%	19,801,200
2025-11-10	76.48	76.61	75.93	76.43	-0.37%	16,805,900
2025-11-07	76.13	76.85	75.88	76.71	+1.47%	16,959,500
2025-11-06	75.70	75.93	75.16	75.60	-0.45%	15,452,200
2025-11-05	75.90	76.21	75.51	75.94	-0.07%	15,782,900
2025-11-04	76.00	76.20	75.55	75.99	+0.41%	18,147,000
2025-11-03	76.12	76.18	75.46	75.68	-0.79%	16,185,500
2025-10-31	76.19	76.49	75.81	76.28	-0.29%	14,658,200
2025-10-30	76.61	76.95	76.47	76.50	-0.10%	17,364,800
2025-10-29	77.89	77.90	76.49	76.58	-2.36%	19,894,100
2025-10-28	78.91	79.00	78.41	78.43	-1.00%	8,927,500
2025-10-27	79.30	79.33	78.87	79.22	+0.16%	13,984,700
2025-10-24	79.88	79.90	79.06	79.09	-0.33%	12,735,500
2025-10-23	79.83	79.86	79.01	79.35	-0.49%	10,809,500
2025-10-22	79.41	80.25	78.99	79.74	+0.57%	13,294,700
2025-10-21	79.80	79.85	79.07	79.29	-0.46%	17,471,400
2025-10-20	79.90	80.01	79.53	79.66	-0.09%	13,002,500
2025-10-17	79.06	79.78	79.02	79.73	+1.33%	13,983,900
2025-10-16	79.43	79.75	78.48	78.68	-0.69%	13,600,000
2025-10-15	79.08	79.72	78.96	79.23	+0.18%	9,111,200
2025-10-14	77.92	79.13	77.79	79.09	+1.61%	12,884,100
2025-10-13	77.73	78.13	77.44	77.84	-0.33%	12,692,100
2025-10-10	78.30	78.77	78.10	78.10	+0.08%	20,763,500
2025-10-09	78.04	78.16	77.69	78.04	+0.32%	9,315,600
2025-10-08	78.12	78.13	77.66	77.79	-0.50%	9,503,000
2025-10-07	77.56	78.30	77.16	78.18	+0.93%	12,084,200
2025-10-06	77.86	77.92	77.38	77.46	-0.73%	10,740,000
2025-10-03	77.91	78.35	77.81	78.03	+0.12%	8,426,600
2025-10-02	77.91	78.20	77.75	77.94	-0.40%	8,422,100
2025-10-01	78.27	78.49	77.80	78.25	-0.15%	10,125,300
2025-09-30	78.01	78.54	77.95	78.37	+0.33%	12,306,100
2025-09-29	78.09	78.13	77.58	78.11	+0.19%	11,490,300
2025-09-26	77.69	78.01	77.49	77.96	+0.24%	11,547,800
2025-09-25	78.86	78.93	77.77	77.77	-0.96%	12,046,100
2025-09-24	78.33	78.83	78.20	78.52	+0.22%	10,634,100
2025-09-23	78.03	78.38	77.73	78.35	+0.50%	9,703,700
2025-09-22	78.54	78.60	77.91	77.96	-1.79%	11,993,700
2025-09-19	79.73	79.75	79.31	79.38	-0.20%	13,348,900
2025-09-18	79.71	80.02	79.53	79.54	-0.87%	21,046,100
2025-09-17	79.88	80.74	79.88	80.24	+0.60%	14,408,700
2025-09-16	79.53	79.94	79.35	79.76	+0.45%	16,171,000
2025-09-15	80.29	80.48	79.36	79.40	-1.15%	14,871,900
2025-09-12	80.45	80.64	80.11	80.32	-0.34%	10,261,000
2025-09-11	80.15	80.82	80.03	80.59	+0.81%	16,717,500
2025-09-10	80.39	80.54	79.54	79.94	-0.98%	19,041,800
2025-09-09	80.41	80.85	80.32	80.73	+0.20%	13,459,600
2025-09-08	80.78	80.79	80.04	80.57	-0.37%	18,019,800
2025-09-05	80.62	81.28	80.42	80.87	+0.29%	20,657,300
2025-09-04	80.75	81.05	80.44	80.64	+0.06%	12,717,400
2025-09-03	80.25	80.63	79.91	80.59	-0.07%	14,723,100
2025-09-02	80.92	81.20	80.33	80.65	-0.16%	16,662,400
2025-08-29	80.44	80.84	80.28	80.78	+0.65%	15,675,800
2025-08-28	80.82	80.87	80.02	80.26	-0.63%	14,505,000
2025-08-27	80.44	80.80	80.35	80.77	+0.30%	11,764,700
2025-08-26	80.95	81.00	80.38	80.53	-0.65%	17,724,000
2025-08-25	82.09	82.23	80.98	81.06	-1.71%	20,490,600
2025-08-22	82.72	83.26	82.26	82.47	+0.00%	16,491,500
2025-08-21	82.65	82.69	82.18	82.47	-0.90%	18,125,200
2025-08-20	82.72	83.90	82.64	83.22	+0.57%	24,835,800
2025-08-19	82.07	82.88	82.05	82.75	+1.03%	13,215,600
2025-08-18	82.06	82.29	81.86	81.91	-0.13%	11,892,100
2025-08-15	82.03	82.27	81.65	82.02	+0.16%	12,217,700
2025-08-14	82.35	82.40	81.83	81.89	-0.90%	12,826,500
2025-08-13	82.19	82.80	81.93	82.63	+0.00%	17,683,900
2025-08-12	82.52	82.70	82.26	82.63	+0.27%	16,449,500
2025-08-11	82.52	82.63	81.91	82.41	-0.08%	12,970,500
2025-08-08	82.31	82.79	82.28	82.48	+0.29%	14,135,200
2025-08-07	81.76	82.36	81.49	82.24	+0.76%	15,984,100
2025-08-06	80.70	81.89	80.50	81.62	+1.43%	16,043,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.85%). Worst month: Sep (-2.52%). Based on 5 years of daily data (2022–2026).

Jan+1.92%
Feb+2.07%
Mar-0.69%
Apr+1.58%
May-0.63%
Jun+0.04%
Jul+0.78%
Aug+0.79%
Sep-2.52%
Oct+0.20%
Nov+4.85%
Dec-2.23%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Consumer Staples Select Sector SPDR® Fund's (XLP) latest close?

85.12 on 2026-08-07, from the Closelook data lake's daily price record.

What is XLP's 52-week high and low?

90.14 high and 75.16 low over the trailing 52 weeks, as of 2026-08-07.

What is Consumer Staples Select Sector SPDR® Fund's strongest and weakest month historically?

Historically, XLP's strongest calendar month has been Nov (average +4.85%) and its weakest Sep (average -2.52%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.