XLP | Ste Strt Cons Stpls | Historical Data

S&P 500$7,551.81
-0.45%
2m
DOW 30$51,461.90
-1.21%
2m
NASDAQ 100$28,945.06
+0.02%
2m
Russell 2000$283.92
-0.43%
2m
Russell 1000$411.40
-0.43%
2m
S&P 400$3,640.57
-0.60%
2m
S&P 600$1,697.90
-0.41%
2m

Ste Strt Cons Stpls (XLP)

NYSE

$83.56+$0.23 (+0.27%)

Price as of Sep 17, 2026 7:00 PM EDT

6.73%
1-Year Change

1 Month
-3.21%

Low Price$83.05

High Price$87.45
3 Months
-1.96%

Low Price$82.18

High Price$87.45
1 Year
+6.73%

Low Price$74.06

High Price$88.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/16/2026	83.68	84.06	83.32	83.33	-0.48%	9,634,903
09/15/2026	84.00	84.07	83.57	83.73	-0.82%	14,440,052
09/14/2026	84.38	84.89	84.25	84.42	+1.25%	10,510,291
09/11/2026	83.51	83.69	83.04	83.38	+0.35%	10,834,488
09/10/2026	83.37	83.81	83.06	83.09	+0.05%	10,341,336
09/09/2026	83.51	83.52	82.85	83.05	-1.15%	12,244,695
09/08/2026	84.28	84.57	83.81	84.02	-0.66%	13,543,633
09/04/2026	84.82	85.30	84.54	84.58	-0.80%	9,902,627
09/03/2026	85.37	85.65	84.78	85.26	-0.32%	10,265,847
09/02/2026	85.37	86.08	85.04	85.53	+0.33%	8,444,206
09/01/2026	85.51	86.16	85.15	85.25	+0.32%	9,352,973
08/31/2026	85.35	85.35	84.90	84.98	-0.55%	7,011,947
08/28/2026	85.50	85.61	85.21	85.45	+0.43%	6,809,271
08/27/2026	85.31	85.86	85.07	85.08	-1.38%	8,493,081
08/26/2026	86.62	86.69	86.25	86.27	-0.29%	7,316,091
08/25/2026	86.86	87.01	86.25	86.52	-1.06%	7,020,682
08/24/2026	86.45	87.47	86.45	87.45	+1.70%	9,107,715
08/21/2026	85.60	86.01	85.28	85.99	+0.79%	11,192,723
08/20/2026	85.20	86.00	85.00	85.32	-1.41%	11,495,324
08/19/2026	85.72	87.19	85.72	86.54	+1.12%	11,242,391
08/18/2026	85.76	86.19	85.13	85.58	+1.06%	10,662,903
08/17/2026	85.36	85.61	84.59	84.68	-1.64%	10,513,271
08/14/2026	86.00	86.30	85.82	86.09	+0.10%	6,970,194
08/13/2026	85.61	86.20	85.51	86.00	+1.08%	10,352,301
08/12/2026	84.09	85.13	84.01	85.08	+0.46%	6,459,059
08/11/2026	84.62	84.98	84.35	84.69	-0.31%	7,356,527
08/10/2026	84.66	85.05	84.33	84.95	-0.20%	6,918,194
08/07/2026	84.50	85.21	84.25	85.12	+0.01%	5,690,597
08/06/2026	86.31	86.41	84.69	85.11	-0.26%	8,280,730
08/05/2026	85.74	85.88	84.79	85.33	-0.05%	7,732,232
08/04/2026	84.29	85.43	83.86	85.37	+0.60%	13,262,075
08/03/2026	85.92	86.34	84.63	84.86	-0.22%	12,592,514
07/31/2026	84.85	85.43	84.33	85.05	-0.49%	11,382,566
07/30/2026	86.00	86.09	84.99	85.47	-2.16%	16,609,084
07/29/2026	86.34	87.88	86.34	87.36	+0.34%	14,869,134
07/28/2026	87.07	88.78	86.93	87.06	+1.99%	22,128,062
07/27/2026	84.42	85.77	84.38	85.36	+1.46%	12,244,256
07/24/2026	83.37	84.28	83.16	84.13	+1.11%	9,634,565
07/23/2026	83.20	83.69	82.81	83.21	-1.39%	10,366,717
07/22/2026	84.58	85.02	84.07	84.38	+0.38%	6,544,380
07/21/2026	84.43	84.60	83.92	84.06	-0.94%	7,386,687
07/20/2026	85.14	85.40	84.56	84.86	-0.39%	8,569,576
07/17/2026	86.79	87.43	84.76	85.19	-0.72%	15,692,310
07/16/2026	84.14	85.82	84.04	85.81	+2.80%	12,146,535
07/15/2026	83.10	84.22	82.97	83.47	+0.06%	7,387,834
07/14/2026	84.51	84.74	83.35	83.42	-1.38%	7,871,374
07/13/2026	84.55	85.54	84.38	84.59	+0.56%	8,115,622
07/10/2026	83.24	84.19	83.17	84.12	+1.11%	8,303,498
07/09/2026	83.55	83.84	83.11	83.20	-1.41%	11,328,194
07/08/2026	85.17	85.30	84.35	84.39	-0.55%	10,998,509
07/07/2026	85.52	85.96	84.45	84.86	+0.90%	13,234,973
07/06/2026	84.80	85.10	83.32	84.10	-1.05%	13,176,603
07/02/2026	83.75	85.14	83.75	84.99	+2.03%	16,706,937
07/01/2026	83.10	83.33	82.77	83.30	+0.28%	12,209,561
06/30/2026	83.99	84.09	82.95	83.07	-1.54%	12,752,370
06/29/2026	84.91	85.08	84.05	84.37	-0.40%	10,163,143
06/26/2026	84.65	85.22	84.45	84.71	+0.92%	11,526,679
06/25/2026	83.95	84.99	83.70	83.94	-0.59%	12,078,010
06/24/2026	84.04	84.81	83.82	84.44	+0.86%	11,294,899
06/23/2026	83.62	83.84	83.03	83.72	+1.87%	14,963,340
06/22/2026	82.66	83.14	82.15	82.18	-0.66%	11,243,605
06/22/2026	$0.57 Dividend
06/18/2026	83.26	83.31	82.55	82.73	-0.45%	10,447,037
06/17/2026	84.60	84.80	82.78	83.10	-2.23%	18,015,146
06/16/2026	85.20	85.75	84.50	85.00	+0.13%	9,363,989
06/15/2026	84.88	85.18	84.54	84.89	-0.40%	10,979,298
06/12/2026	84.87	85.27	84.53	85.23	+0.65%	9,363,019
06/11/2026	85.08	85.37	84.61	84.68	-0.26%	18,013,564
06/10/2026	84.18	85.02	83.82	84.90	+1.65%	13,133,504
06/09/2026	82.61	84.01	82.47	83.52	+1.24%	12,440,596
06/08/2026	82.40	82.91	82.36	82.50	-0.44%	9,544,493
06/05/2026	82.02	83.81	81.87	82.86	+1.71%	17,042,696
06/04/2026	82.77	83.03	81.27	81.47	-0.15%	12,184,720
06/03/2026	81.23	82.15	81.09	81.59	+0.40%	14,748,828
06/02/2026	81.36	81.72	80.92	81.27	-0.24%	15,723,447
06/01/2026	81.94	82.07	81.12	81.46	-1.06%	20,246,592
05/29/2026	83.39	83.52	82.28	82.34	-1.80%	13,011,261
05/28/2026	84.28	84.36	83.78	83.85	-0.18%	6,414,609
05/27/2026	83.44	84.57	83.32	84.00	+1.14%	12,224,595
05/26/2026	84.21	84.30	82.95	83.05	-1.38%	9,477,330
05/22/2026	84.14	84.53	83.85	84.22	+0.17%	7,890,491
05/21/2026	83.98	84.19	82.86	84.08	-1.01%	13,185,217
05/20/2026	84.99	85.47	84.23	84.93	-0.66%	14,035,024
05/19/2026	85.23	86.10	84.57	85.50	+0.22%	12,232,980
05/18/2026	84.17	85.35	84.10	85.31	+1.49%	11,634,525
05/15/2026	84.94	85.00	83.92	84.06	-0.40%	12,229,980
05/14/2026	84.36	84.67	84.21	84.39	+0.31%	6,627,821
05/13/2026	83.62	84.67	83.56	84.14	+0.33%	10,463,187
05/12/2026	83.13	84.43	82.64	83.86	+1.28%	16,104,966
05/11/2026	83.50	83.71	82.25	82.80	-0.96%	11,062,538
05/08/2026	83.95	84.22	83.57	83.60	+0.24%	10,323,780
05/07/2026	83.35	83.71	82.57	83.40	-0.31%	10,116,915
05/06/2026	83.75	83.92	83.26	83.66	+0.21%	11,528,475
05/05/2026	82.90	83.88	82.70	83.48	+0.62%	10,891,521
05/04/2026	82.96	83.77	82.56	82.96	-0.75%	12,599,008
05/01/2026	84.14	84.47	83.16	83.59	-0.17%	13,320,047
04/30/2026	82.72	83.86	82.61	83.73	+1.68%	15,360,195
04/29/2026	82.19	82.66	81.90	82.35	-0.19%	12,092,680
04/28/2026	83.02	83.07	82.05	82.51	+0.90%	10,169,523
04/27/2026	82.52	82.77	81.70	81.77	-1.07%	11,146,129