XLP | Ste Strt Cons Stpls | Historical Data

S&P 500$7,801.77
-0.22%
2m
DOW 30$51,179.87
-0.66%
2m
NASDAQ 100$31,160.08
-0.21%
2m
Russell 2000$277.70
-1.29%
2m
Russell 1000$424.19
-0.35%
2m
S&P 400$3,637.40
-1.62%
2m
S&P 600$1,666.88
-1.33%
2m

Ste Strt Cons Stpls (XLP)

NYSE

$82.86+$1.16 (+1.42%)

Price as of Oct 08, 2026 12:11 PM EDT

7.91%
1-Year Change

1 Month
-2.77%

Low Price$80.33

High Price$83.87
3 Months
-3.09%

Low Price$80.33

High Price$86.88
1 Year
+7.91%

Low Price$73.58

High Price$88.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	82.08	82.30	81.69	81.70	-0.12%	9,441,573
10/06/2026	81.07	82.03	81.03	81.80	+0.94%	12,021,230
10/05/2026	80.51	81.04	80.10	81.04	+0.63%	9,270,040
10/02/2026	80.47	80.74	80.13	80.53	+0.25%	9,318,929
10/01/2026	80.57	80.66	80.15	80.33	-0.33%	12,894,401
09/30/2026	82.16	82.30	80.57	80.60	-1.53%	11,461,595
09/29/2026	81.59	81.87	81.29	81.85	-0.52%	14,543,426
09/28/2026	81.81	82.51	81.55	82.28	+0.27%	14,097,000
09/25/2026	81.41	82.16	81.33	82.06	+0.44%	8,603,536
09/24/2026	82.91	83.08	81.70	81.70	-0.89%	10,633,746
09/23/2026	82.66	82.98	82.25	82.43	-0.36%	10,776,756
09/22/2026	82.46	82.90	82.29	82.73	+0.99%	10,293,891
09/21/2026	82.10	82.31	81.73	81.92	-0.41%	8,561,851
09/21/2026	$0.54 Dividend
09/18/2026	82.60	82.65	82.26	82.26	-0.83%	10,622,926
09/17/2026	82.96	83.17	82.46	82.94	+0.19%	7,634,838
09/16/2026	83.13	83.51	82.77	82.79	-0.48%	9,634,903
09/15/2026	83.45	83.52	83.02	83.18	-0.82%	14,440,052
09/14/2026	83.83	84.33	83.70	83.87	+1.25%	10,510,291
09/11/2026	82.96	83.14	82.50	82.84	+0.35%	10,834,488
09/10/2026	82.83	83.26	82.52	82.55	+0.05%	10,341,336
09/09/2026	82.96	82.97	82.31	82.51	-1.15%	12,244,695
09/08/2026	83.73	84.02	83.26	83.47	-0.66%	13,543,633
09/04/2026	84.27	84.74	83.98	84.03	-0.80%	9,902,627
09/03/2026	84.81	85.09	84.23	84.70	-0.32%	10,265,847
09/02/2026	84.81	85.52	84.48	84.97	+0.33%	8,444,206
09/01/2026	84.95	85.60	84.59	84.69	+0.32%	9,352,973
08/31/2026	84.79	84.79	84.35	84.43	-0.55%	7,011,947
08/28/2026	84.94	85.05	84.65	84.89	+0.43%	6,809,271
08/27/2026	84.75	85.29	84.51	84.52	-1.38%	8,493,081
08/26/2026	86.05	86.12	85.69	85.71	-0.29%	7,316,091
08/25/2026	86.29	86.44	85.68	85.96	-1.06%	7,020,682
08/24/2026	85.89	86.89	85.89	86.88	+1.70%	9,107,715
08/21/2026	85.04	85.45	84.72	85.43	+0.79%	11,192,723
08/20/2026	84.64	85.44	84.45	84.76	-1.41%	11,495,324
08/19/2026	85.16	86.62	85.16	85.97	+1.12%	11,242,391
08/18/2026	85.20	85.63	84.57	85.02	+1.06%	10,662,903
08/17/2026	84.80	85.05	84.04	84.13	-1.64%	10,513,271
08/14/2026	85.44	85.74	85.26	85.53	+0.10%	6,970,194
08/13/2026	85.05	85.64	84.95	85.44	+1.08%	10,352,301
08/12/2026	83.54	84.57	83.46	84.52	+0.46%	6,459,059
08/11/2026	84.07	84.43	83.79	84.14	-0.31%	7,356,527
08/10/2026	84.11	84.49	83.78	84.40	-0.20%	6,918,194
08/07/2026	83.95	84.65	83.70	84.56	+0.01%	5,690,597
08/06/2026	85.75	85.85	84.13	84.55	-0.26%	8,280,730
08/05/2026	85.18	85.32	84.24	84.77	-0.05%	7,732,232
08/04/2026	83.74	84.87	83.31	84.81	+0.60%	13,262,075
08/03/2026	85.36	85.78	84.08	84.31	-0.22%	12,592,514
07/31/2026	84.30	84.87	83.77	84.49	-0.49%	11,382,566
07/30/2026	85.44	85.53	84.43	84.91	-2.16%	16,609,084
07/29/2026	85.78	87.30	85.78	86.79	+0.34%	14,869,134
07/28/2026	86.50	88.20	86.36	86.49	+1.99%	22,128,062
07/27/2026	83.87	85.21	83.83	84.80	+1.46%	12,244,256
07/24/2026	82.83	83.73	82.62	83.58	+1.11%	9,634,565
07/23/2026	82.66	83.14	82.27	82.67	-1.39%	10,366,717
07/22/2026	84.03	84.46	83.52	83.83	+0.38%	6,544,380
07/21/2026	83.88	84.05	83.37	83.51	-0.94%	7,386,687
07/20/2026	84.58	84.84	84.01	84.31	-0.39%	8,569,576
07/17/2026	86.22	86.86	84.20	84.63	-0.72%	15,692,310
07/16/2026	83.59	85.25	83.49	85.25	+2.80%	12,146,535
07/15/2026	82.56	83.67	82.43	82.93	+0.06%	7,387,834
07/14/2026	83.96	84.18	82.80	82.88	-1.38%	7,871,374
07/13/2026	84.00	84.98	83.82	84.04	+0.56%	8,115,622
07/10/2026	82.70	83.64	82.63	83.57	+1.11%	8,303,498
07/09/2026	83.00	83.29	82.57	82.66	-1.41%	11,328,194
07/08/2026	84.61	84.74	83.80	83.84	-0.55%	10,998,509
07/07/2026	84.96	85.40	83.90	84.31	+0.90%	13,234,973
07/06/2026	84.25	84.54	82.77	83.55	-1.05%	13,176,603
07/02/2026	83.20	84.58	83.20	84.44	+2.03%	16,706,937
07/01/2026	82.55	82.79	82.23	82.76	+0.28%	12,209,561
06/30/2026	83.44	83.54	82.41	82.53	-1.54%	12,752,370
06/29/2026	84.35	84.52	83.50	83.82	-0.40%	10,163,143
06/26/2026	84.10	84.66	83.89	84.16	+0.92%	11,526,679
06/25/2026	83.40	84.44	83.15	83.39	-0.59%	12,078,010
06/24/2026	83.49	84.26	83.27	83.89	+0.86%	11,294,899
06/23/2026	83.07	83.29	82.48	83.17	+1.87%	14,963,340
06/22/2026	82.12	82.60	81.61	81.64	-0.66%	11,243,605
06/22/2026	$0.57 Dividend
06/18/2026	82.71	82.77	82.01	82.19	-0.45%	10,447,037
06/17/2026	84.05	84.25	82.24	82.56	-2.23%	18,015,146
06/16/2026	84.64	85.19	83.95	84.45	+0.13%	9,363,989
06/15/2026	84.33	84.62	83.99	84.34	-0.40%	10,979,298
06/12/2026	84.32	84.71	83.98	84.67	+0.65%	9,363,019
06/11/2026	84.53	84.81	84.06	84.13	-0.26%	18,013,564
06/10/2026	83.63	84.47	83.27	84.35	+1.65%	13,133,504
06/09/2026	82.07	83.46	81.93	82.97	+1.24%	12,440,596
06/08/2026	81.86	82.37	81.82	81.96	-0.44%	9,544,493
06/05/2026	81.49	83.26	81.34	82.32	+1.71%	17,042,696
06/04/2026	82.23	82.49	80.74	80.94	-0.15%	12,184,720
06/03/2026	80.70	81.61	80.56	81.06	+0.40%	14,748,828
06/02/2026	80.82	81.19	80.39	80.74	-0.24%	15,723,447
06/01/2026	81.40	81.53	80.59	80.93	-1.06%	20,246,592
05/29/2026	82.85	82.97	81.74	81.80	-1.80%	13,011,261
05/28/2026	83.72	83.81	83.24	83.30	-0.18%	6,414,609
05/27/2026	82.90	84.02	82.77	83.45	+1.14%	12,224,595
05/26/2026	83.66	83.75	82.41	82.51	-1.38%	9,477,330
05/22/2026	83.59	83.98	83.31	83.67	+0.17%	7,890,491
05/21/2026	83.43	83.64	82.32	83.53	-1.01%	13,185,217
05/20/2026	84.44	84.91	83.68	84.38	-0.66%	14,035,024
05/19/2026	84.67	85.54	84.02	84.94	+0.22%	12,232,980