NYSEArca - Delayed Quote
USD
State Street Consumer Staples Select Sector SPDR ETF (XLP)
84.58
-0.68
(-0.80%)
At close: September 4 at 4:00:00 PM EDT
85.37
+0.79
(+0.93%)
After hours: September 4 at 7:55:43 PM EDT
Trade XLP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
84.82
85.30
84.54
84.58
84.58
9,903,700
Sep 3, 2026
85.37
85.65
84.78
85.26
85.26
10,265,000
Sep 2, 2026
85.37
86.08
85.04
85.53
85.53
8,445,200
Sep 1, 2026
85.51
86.16
85.15
85.25
85.25
9,353,100
Aug 31, 2026
85.35
85.35
84.90
84.98
84.98
7,012,600
Aug 28, 2026
85.50
85.61
85.21
85.45
85.45
6,807,200
Aug 27, 2026
85.31
85.86
85.07
85.08
85.08
8,492,100
Aug 26, 2026
86.62
86.69
86.25
86.27
86.27
7,315,400
Aug 25, 2026
86.86
87.01
86.25
86.52
86.52
7,022,700
Aug 24, 2026
86.45
87.47
86.45
87.45
87.45
9,105,200
Aug 21, 2026
85.60
86.01
85.28
85.99
85.99
11,194,000
Aug 20, 2026
85.20
86.00
85.00
85.32
85.32
11,495,300
Aug 19, 2026
85.72
87.19
85.72
86.54
86.54
11,244,000
Aug 18, 2026
85.76
86.19
85.13
85.58
85.58
10,663,000
Aug 17, 2026
85.36
85.61
84.59
84.68
84.68
10,513,400
Aug 14, 2026
86.00
86.30
85.82
86.09
86.09
6,970,200
Aug 13, 2026
85.61
86.20
85.51
86.00
86.00
10,352,900
Aug 12, 2026
84.09
85.13
84.01
85.08
85.08
6,448,300
Aug 11, 2026
84.62
84.98
84.35
84.69
84.69
7,358,300
Aug 10, 2026
84.66
85.05
84.33
84.95
84.95
6,917,500
Aug 7, 2026
84.50
85.21
84.25
85.12
85.12
5,690,700
Aug 6, 2026
86.31
86.41
84.69
85.11
85.11
8,275,700
Aug 5, 2026
85.74
85.88
84.79
85.33
85.33
7,739,100
Aug 4, 2026
84.29
85.43
83.86
85.37
85.37
13,262,100
Aug 3, 2026
85.92
86.34
84.63
84.86
84.86
12,592,500
Jul 31, 2026
84.85
85.43
84.33
85.05
85.05
11,382,900
Jul 30, 2026
86.00
86.09
84.99
85.47
85.47
16,600,400
Jul 29, 2026
86.34
87.88
86.34
87.36
87.36
14,859,700
Jul 28, 2026
87.07
88.78
86.93
87.06
87.06
22,246,300
Jul 27, 2026
84.42
85.77
84.38
85.36
85.36
12,238,200
Jul 24, 2026
83.37
84.28
83.16
84.13
84.13
9,634,500
Jul 23, 2026
83.20
83.69
82.81
83.21
83.21
10,350,900
Jul 22, 2026
84.58
85.02
84.07
84.38
84.38
6,545,700
Jul 21, 2026
84.43
84.60
83.92
84.06
84.06
7,388,000
Jul 20, 2026
85.14
85.40
84.56
84.86
84.86
8,570,800
Jul 17, 2026
86.79
87.43
84.76
85.19
85.19
15,692,300
Jul 16, 2026
84.14
85.82
84.04
85.81
85.81
12,146,500
Jul 15, 2026
83.10
84.22
82.97
83.47
83.47
7,387,500
Jul 14, 2026
84.51
84.74
83.35
83.42
83.42
7,871,000
Jul 13, 2026
84.55
85.54
84.38
84.59
84.59
8,118,700
Jul 10, 2026
83.24
84.19
83.17
84.12
84.12
8,305,400
Jul 9, 2026
83.55
83.84
83.11
83.20
83.20
11,322,100
Jul 8, 2026
85.17
85.30
84.35
84.39
84.39
10,998,500
Jul 7, 2026
85.52
85.96
84.45
84.86
84.86
13,234,800
Jul 6, 2026
84.80
85.10
83.32
84.10
84.10
13,176,600
Jul 2, 2026
83.75
85.14
83.75
84.99
84.99
16,704,700
Jul 1, 2026
83.10
83.33
82.77
83.30
83.30
12,210,100
Jun 30, 2026
83.99
84.09
82.95
83.07
83.07
12,752,500
Jun 29, 2026
84.91
85.08
84.05
84.37
84.37
10,163,800
Jun 26, 2026
84.65
85.22
84.45
84.71
84.71
11,372,100
Jun 25, 2026
83.95
84.99
83.70
83.94
83.94
12,076,100
Jun 24, 2026
84.04
84.81
83.82
84.44
84.44
11,294,900
Jun 23, 2026
83.62
83.84
83.03
83.72
83.72
14,963,300
Jun 22, 2026
0.574
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
82.66
83.14
82.15
82.18
82.18
11,243,600
Jun 18, 2026
83.84
83.89
83.13
83.30
82.73
10,446,700
Jun 17, 2026
85.19
85.39
83.36
83.68
83.10
18,015,200
Jun 16, 2026
85.79
86.35
85.09
85.59
85.00
9,364,100
Jun 15, 2026
85.47
85.77
85.13
85.48
84.89
10,980,200
Jun 12, 2026
85.46
85.86
85.12
85.82
85.23
9,363,000
Jun 11, 2026
85.68
85.96
85.20
85.27
84.68
18,013,600
Jun 10, 2026
84.76
85.62
84.40
85.49
84.90
13,134,100
Jun 9, 2026
83.18
84.59
83.04
84.10
83.52
12,440,600
Jun 8, 2026
82.97
83.49
82.93
83.07
82.50
9,544,500
Jun 5, 2026
82.59
84.39
82.44
83.44
82.87
17,021,500
Jun 4, 2026
83.34
83.61
81.84
82.04
81.47
12,184,700
Jun 3, 2026
81.79
82.72
81.65
82.16
81.59
14,750,300
Jun 2, 2026
81.92
82.29
81.48
81.83
81.27
15,723,400
Jun 1, 2026
82.51
82.64
81.68
82.03
81.46
20,246,700
May 29, 2026
83.97
84.10
82.85
82.91
82.34
13,011,100
May 28, 2026
84.86
84.95
84.37
84.43
83.85
6,414,300
May 27, 2026
84.02
85.16
83.90
84.58
84.00
12,224,200
May 26, 2026
84.79
84.89
83.53
83.63
83.05
9,475,800
May 22, 2026
84.72
85.12
84.44
84.80
84.22
7,889,900
May 21, 2026
84.56
84.77
83.44
84.66
84.08
13,185,200
May 20, 2026
85.58
86.07
84.81
85.52
84.93
14,035,000
May 19, 2026
85.82
86.70
85.16
86.09
85.50
12,233,000
May 18, 2026
84.75
85.94
84.68
85.90
85.31
11,634,800
May 15, 2026
85.53
85.59
84.51
84.64
84.06
12,229,600
May 14, 2026
84.95
85.26
84.79
84.98
84.39
6,627,600
May 13, 2026
84.20
85.26
84.14
84.72
84.14
10,463,200
May 12, 2026
83.71
85.02
83.21
84.44
83.86
16,105,000
May 11, 2026
84.08
84.29
82.83
83.37
82.80
11,062,700
May 8, 2026
84.53
84.80
84.16
84.18
83.60
10,323,400
May 7, 2026
83.93
84.30
83.15
83.98
83.40
10,116,900
May 6, 2026
84.34
84.51
83.84
84.24
83.66
11,529,800
May 5, 2026
83.48
84.46
83.27
84.06
83.48
10,891,500
May 4, 2026
83.54
84.35
83.14
83.54
82.96
12,599,100
May 1, 2026
84.72
85.06
83.74
84.17
83.59
13,320,000
Apr 30, 2026
83.29
84.44
83.18
84.31
83.73
15,360,200
Apr 29, 2026
82.76
83.24
82.47
82.92
82.35
12,096,900
Apr 28, 2026
83.60
83.65
82.62
83.08
82.51
10,170,400
Apr 27, 2026
83.10
83.34
82.27
82.34
81.77
11,125,800
Apr 24, 2026
83.76
83.86
82.95
83.23
82.66
10,852,700
Apr 23, 2026
82.36
83.66
82.36
83.48
82.90
12,354,400
Apr 22, 2026
82.09
82.51
81.85
82.11
81.54
9,138,500
Apr 21, 2026
82.34
82.45
81.74
81.84
81.28
8,710,400
Apr 20, 2026
82.55
82.95
82.08
82.39
81.82
9,430,800
Apr 17, 2026
81.32
82.54
81.15
82.46
81.89
12,251,700
Apr 16, 2026
80.99
81.80
80.87
81.43
80.87
13,279,000
Apr 15, 2026
81.23
81.32
80.46
81.06
80.50
10,893,700
Apr 14, 2026
81.06
81.75
80.71
81.47
80.91
11,577,400
Apr 13, 2026
82.14
82.27
81.07
81.55
80.99
9,981,200
Apr 10, 2026
83.38
83.41
82.14
82.37
81.80
12,097,000
Apr 9, 2026
82.24
83.64
82.06
83.45
82.87
11,716,200
Apr 8, 2026
81.25
82.80
80.97
82.78
82.21
12,645,900
Apr 7, 2026
82.46
82.54
81.10
81.26
80.70
13,331,200
Apr 6, 2026
81.86
82.69
81.61
82.66
82.09
9,796,700
Apr 2, 2026
81.71
81.98
81.16
81.89
81.33
20,709,800
Apr 1, 2026
81.72
81.87
80.92
81.46
80.90
29,643,400
Mar 31, 2026
82.00
82.27
81.15
81.98
81.42
19,522,700
Mar 30, 2026
81.91
82.61
81.63
81.88
81.32
15,855,700
Mar 27, 2026
81.27
82.32
80.99
81.78
81.22
25,942,100
Mar 26, 2026
81.48
82.23
81.07
81.14
80.58
14,148,400
Mar 25, 2026
81.43
81.63
80.51
81.51
80.95
17,648,200
Mar 24, 2026
80.80
82.03
80.63
81.11
80.55
14,830,000
Mar 23, 2026
0.455
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
81.78
81.83
80.98
81.18
80.62
21,027,400
Mar 20, 2026
82.11
82.31
81.06
81.29
80.28
20,895,800
Mar 19, 2026
82.62
83.00
81.83
81.97
80.95
18,581,300
Mar 18, 2026
84.01
84.03
82.60
82.64
81.61
19,412,700
Mar 17, 2026
85.40
85.68
84.64
84.70
83.65
12,224,900
Mar 16, 2026
85.21
85.46
84.82
84.98
83.92
12,882,500
Mar 13, 2026
84.71
85.11
84.56
84.74
83.69
13,103,600
Mar 12, 2026
83.92
84.97
83.69
84.25
83.20
17,861,800
Mar 11, 2026
85.55
85.61
84.21
84.59
83.54
18,432,200
Mar 10, 2026
85.69
86.49
85.16
85.72
84.65
18,864,900
Mar 9, 2026
85.27
86.16
84.80
85.97
84.90
20,729,100
Mar 6, 2026
84.92
85.85
84.62
85.78
84.71
25,859,700
Mar 5, 2026
86.34
86.44
85.06
85.41
84.35
33,738,500
Mar 4, 2026
87.81
87.96
86.93
87.16
86.07
22,736,400
Mar 3, 2026
88.35
88.51
87.16
87.74
86.65
36,852,400
Mar 2, 2026
89.44
89.79
88.69
88.71
87.61
27,606,700
Feb 27, 2026
88.98
90.06
88.96
90.01
88.89
17,314,200
Feb 26, 2026
89.26
89.64
88.59
88.86
87.75
15,925,900
Feb 25, 2026
89.34
89.46
88.32
89.01
87.90
15,215,600
Feb 24, 2026
88.96
89.78
88.76
89.74
88.62
20,364,000
Feb 23, 2026
87.68
89.17
87.68
88.97
87.86
22,070,900
Feb 20, 2026
87.67
87.95
87.18
87.89
86.80
17,909,400
Feb 19, 2026
88.00
88.70
87.37
87.67
86.58
18,447,200
Feb 18, 2026
87.93
88.52
87.62
88.04
86.94
20,422,200
Feb 17, 2026
89.63
90.14
87.65
88.20
87.10
29,819,300
Feb 13, 2026
89.05
90.00
88.62
89.51
88.40
25,649,700
Feb 12, 2026
88.49
90.06
88.49
89.21
88.10
35,282,800
Feb 11, 2026
86.99
88.71
86.73
88.40
87.30
25,588,300
Feb 10, 2026
87.33
87.83
86.82
87.15
86.07
20,908,100
Feb 9, 2026
87.91
88.22
86.88
87.43
86.34
21,853,900
Feb 6, 2026
86.85
88.09
86.70
87.94
86.85
29,568,600
Feb 5, 2026
87.58
87.64
86.47
86.92
85.84
38,772,900
Feb 4, 2026
86.32
87.35
86.22
86.99
85.91
33,748,100
Feb 3, 2026
84.12
86.34
84.06
85.87
84.80
33,052,500
Feb 2, 2026
83.76
84.66
83.29
84.50
83.45
26,041,700
Jan 30, 2026
82.18
83.51
82.03
83.51
82.47
18,174,800
Jan 29, 2026
82.36
82.85
82.01
82.13
81.11
18,799,300
Jan 28, 2026
83.00
83.40
81.95
82.32
81.30
16,303,200
Jan 27, 2026
82.76
83.24
82.45
83.16
82.12
13,532,200
Jan 26, 2026
83.05
83.33
82.64
82.78
81.75
13,188,000
Jan 23, 2026
82.38
82.94
82.31
82.91
81.88
20,185,600
Jan 22, 2026
82.34
82.57
82.05
82.27
81.25
15,777,300
Jan 21, 2026
82.17
82.57
81.66
82.44
81.41
23,029,100
Jan 20, 2026
81.95
82.56
81.45
82.36
81.33
19,889,000
Jan 16, 2026
82.15
82.28
81.72
82.11
81.09
23,754,200
Jan 15, 2026
82.10
82.51
81.85
82.37
81.34
29,123,700
Jan 14, 2026
81.08
82.35
81.05
82.23
81.21
32,494,200
Jan 13, 2026
80.21
81.19
80.21
81.11
80.10
26,284,200
Jan 12, 2026
79.53
80.27
79.26
80.18
79.18
26,411,200
Jan 9, 2026
78.43
79.34
78.37
79.25
78.26
18,234,000
Jan 8, 2026
76.61
78.73
76.51
78.44
77.46
26,260,100
Jan 7, 2026
77.56
77.69
76.60
76.62
75.67
18,977,200
Jan 6, 2026
77.34
77.69
77.14
77.47
76.51
17,108,100
Jan 5, 2026
77.56
77.57
76.76
77.35
76.39
23,429,400
Jan 2, 2026
77.71
77.97
77.30
77.69
76.72
15,968,600
Dec 31, 2025
77.99
78.12
77.67
77.68
76.71
5,872,000
Dec 30, 2025
78.10
78.33
78.04
78.15
77.18
5,610,900
Dec 29, 2025
78.17
78.48
78.17
78.28
77.31
9,242,300
Dec 26, 2025
78.04
78.41
77.97
78.23
77.26
8,761,300
Dec 24, 2025
77.55
78.19
77.55
78.12
77.15
4,697,100
Dec 23, 2025
77.81
77.82
77.38
77.51
76.55
7,638,500
Dec 22, 2025
0.627
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
77.97
78.20
77.73
77.88
76.91
10,983,600
Dec 19, 2025
79.12
79.16
78.76
78.78
77.18
13,142,000
Dec 18, 2025
79.33
79.82
79.14
79.19
77.58
12,117,100
Dec 17, 2025
79.39
79.88
79.35
79.65
78.03
14,268,400
Dec 16, 2025
79.79
79.97
79.10
79.28
77.67
13,055,300
Dec 15, 2025
79.63
79.91
79.32
79.64
78.02
14,499,400
Dec 12, 2025
78.93
79.46
78.80
79.42
77.81
14,506,900
Dec 11, 2025
78.41
79.07
78.40
78.80
77.20
13,753,800
Dec 10, 2025
78.19
78.38
77.93
78.22
76.63
13,945,300
Dec 9, 2025
77.98
78.22
77.65
77.99
76.41
14,040,200
Dec 8, 2025
78.31
78.32
77.68
77.81
76.23
14,602,000
Dec 5, 2025
78.40
78.99
78.23
78.46
76.87
13,343,200
Dec 4, 2025
78.69
78.91
78.01
78.45
76.86
14,269,500
Dec 3, 2025
78.93
79.55
78.74
78.83
77.23
16,832,900
Dec 2, 2025
79.05
79.05
78.17
78.77
77.17
20,551,000
Dec 1, 2025
79.26
79.53
79.04
79.29
77.68
16,939,900
Nov 28, 2025
78.80
79.39
78.80
79.37
77.76
8,914,300
Nov 26, 2025
78.06
79.11
78.06
78.91
77.31
13,275,100
Nov 25, 2025
77.20
78.09
77.20
78.06
76.47
18,586,300
Nov 24, 2025
77.80
77.93
76.90
77.00
75.44
17,869,400
Nov 21, 2025
77.36
78.40
77.21
77.90
76.32
22,216,000
Nov 20, 2025
76.75
77.38
76.70
77.06
75.49
21,590,200
Nov 19, 2025
76.94
77.07
76.23
76.51
74.96
15,122,100
Nov 18, 2025
76.98
77.38
76.64
77.10
75.53
16,840,000
Nov 17, 2025
77.28
77.60
76.72
76.77
75.21
13,887,100
Nov 14, 2025
77.35
77.61
76.79
77.26
75.69
13,138,200
Nov 13, 2025
77.33
77.79
77.12
77.32
75.75
15,370,800
Nov 12, 2025
77.49
77.73
77.30
77.32
75.75
10,978,200
Nov 11, 2025
76.67
77.54
76.61
77.43
75.86
19,801,200
Nov 10, 2025
76.48
76.61
75.93
76.43
74.88
16,805,900
Nov 7, 2025
76.13
76.85
75.88
76.71
75.15
16,959,500
Nov 6, 2025
75.70
75.93
75.16
75.60
74.06
15,452,200
Nov 5, 2025
75.90
76.21
75.51
75.94
74.40
15,782,900
Nov 4, 2025
76.00
76.20
75.55
75.99
74.45
18,147,000
Nov 3, 2025
76.12
76.18
75.46
75.68
74.14
16,185,500
Oct 31, 2025
76.19
76.49
75.81
76.28
74.73
14,658,200
Oct 30, 2025
76.61
76.95
76.47
76.50
74.95
17,364,800
Oct 29, 2025
77.89
77.90
76.49
76.58
75.02
19,894,100
Oct 28, 2025
78.91
79.00
78.41
78.43
76.84
8,927,500
Oct 27, 2025
79.30
79.33
78.87
79.22
77.61
13,984,700
Oct 24, 2025
79.88
79.90
79.06
79.09
77.48
12,735,500
Oct 23, 2025
79.83
79.86
79.01
79.35
77.74
10,809,500
Oct 22, 2025
79.41
80.25
78.99
79.74
78.12
13,294,700
Oct 21, 2025
79.80
79.85
79.07
79.29
77.68
17,471,400
Oct 20, 2025
79.90
80.01
79.53
79.66
78.04
13,002,500
Oct 17, 2025
79.06
79.78
79.02
79.73
78.11
13,983,900
Oct 16, 2025
79.43
79.75
78.48
78.68
77.08
13,600,000
Oct 15, 2025
79.08
79.72
78.96
79.23
77.62
9,111,200
Oct 14, 2025
77.92
79.13
77.79
79.09
77.48
12,884,100
Oct 13, 2025
77.73
78.13
77.44
77.84
76.26
12,692,100
Oct 10, 2025
78.30
78.77
78.10
78.10
76.51
20,763,500
Oct 9, 2025
78.04
78.16
77.69
78.04
76.46
9,315,600
Oct 8, 2025
78.12
78.13
77.66
77.79
76.21
9,503,000
Oct 7, 2025
77.56
78.30
77.16
78.18
76.59
12,084,200
Oct 6, 2025
77.86
77.92
77.38
77.46
75.89
10,740,000
Oct 3, 2025
77.91
78.35
77.81
78.03
76.45
8,426,600
Oct 2, 2025
77.91
78.20
77.75
77.94
76.36
8,422,100
Oct 1, 2025
78.27
78.49
77.80
78.25
76.66
10,125,300
Sep 30, 2025
78.01
78.54
77.95
78.37
76.78
12,306,100
Sep 29, 2025
78.09
78.13
77.58
78.11
76.52
11,490,300
Sep 26, 2025
77.69
78.01
77.49
77.96
76.38
11,547,800
Sep 25, 2025
78.86
78.93
77.77
77.77
76.19
12,046,100
Sep 24, 2025
78.33
78.83
78.20
78.52
76.93
10,634,100
Sep 23, 2025
78.03
78.38
77.73
78.35
76.76
9,703,700
Sep 22, 2025
0.541
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
78.54
78.60
77.91
77.96
76.38
11,993,700
Sep 19, 2025
79.73
79.75
79.31
79.38
77.24
13,348,900
Sep 18, 2025
79.71
80.02
79.53
79.54
77.39
21,046,100
Sep 17, 2025
79.88
80.74
79.88
80.24
78.07
14,408,700
Sep 16, 2025
79.53
79.94
79.35
79.76
77.61
16,171,000
Sep 15, 2025
80.29
80.48
79.36
79.40
77.26
14,871,900
Sep 12, 2025
80.45
80.64
80.11
80.32
78.15
10,261,000
Sep 11, 2025
80.15
80.82
80.03
80.59
78.42
16,717,500
Sep 10, 2025
80.39
80.54
79.54
79.94
77.78
19,041,800
Sep 9, 2025
80.41
80.85
80.32
80.73
78.55
13,459,600
Sep 8, 2025
80.78
80.79
80.04
80.57
78.40
18,019,800
Sep 5, 2025
80.62
81.28
80.42
80.87
78.69
20,657,300
