XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, May 15th, 2026

$ 84.64

-0.34 -0.40%

Open: 85.53
High: 85.59
Low: 84.51
Volume: 11,454,194
Previous Close on Thursday, May 14th, 2026

$ 84.98

+0.26 +0.31%

Open: 84.95
High: 85.26
Low: 84.79
Volume: 6,596,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 85.53 85.59 84.51 84.64 11,454,194 -0.34 -0.40
2026-05-14 84.95 85.26 84.79 84.98 6,596,811 +0.26 +0.31
2026-05-13 84.20 85.26 84.14 84.72 10,058,484 +0.28 +0.33
2026-05-12 83.71 85.02 83.21 84.44 16,093,056 +1.07 +1.28
2026-05-11 84.08 84.29 82.83 83.37 11,030,408 -0.81 -0.96
2026-05-08 84.53 84.80 84.16 84.18 10,282,282 +0.20 +0.24
2026-05-07 83.93 84.30 83.15 83.98 9,392,357 -0.26 -0.31
2026-05-06 84.34 84.51 83.84 84.24 11,527,328 +0.18 +0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.59
On 2026-05-15		 82.83
On 2026-05-11		 0.46 0.55 84.29
On 2026-05-11		 84.29
On 2026-05-11		 0.00 84.43
10D 85.59
On 2026-05-15		 82.83
On 2026-05-11		 0.47 0.56 84.80
On 2026-05-08		 82.83
On 2026-05-11		 -2.33 84.22
20D 85.59
On 2026-05-15		 81.74
On 2026-04-21		 2.18 2.64 85.06
On 2026-05-01		 82.83
On 2026-05-11		 -2.62 83.60
WTD 85.59
On 2026-05-15		 82.83
On 2026-05-11		 0.46 0.55 84.29
On 2026-05-11		 84.29
On 2026-05-11		 0.00 84.43
MTD 85.59
On 2026-05-15		 82.83
On 2026-05-11		 0.33 0.39 85.06
On 2026-05-01		 82.83
On 2026-05-11		 -2.62 84.21
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

84.64 -0.34 -0.40 11,454,194