XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, August 29th, 2025

$ 80.78

+0.52 +0.65%

Open: 80.44
High: 80.84
Low: 80.28
Volume: 15,674,576
Previous Close on Thursday, August 28th, 2025

$ 80.26

-0.51 -0.63%

Open: 80.82
High: 80.87
Low: 80.02
Volume: 14,501,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 80.44 80.84 80.28 80.78 15,674,576 +0.52 +0.65
2025-08-28 80.82 80.87 80.02 80.26 14,501,554 -0.51 -0.63
2025-08-27 80.44 80.80 80.35 80.77 11,600,364 +0.24 +0.30
2025-08-26 80.95 81.00 80.38 80.53 17,713,034 -0.53 -0.65
2025-08-25 82.09 82.23 80.98 81.06 20,223,192 -1.41 -1.71
2025-08-22 82.72 83.26 82.26 82.47 16,487,076 0.00 0.00
2025-08-21 82.65 82.69 82.18 82.47 18,123,875 -0.75 -0.90
2025-08-20 82.72 83.90 82.64 83.22 24,831,261 +0.47 +0.57
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 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -1.69 -2.05 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -2.69 80.68
10D 83.90
On 2025-08-20		 80.02
On 2025-08-28		 -1.24 -1.51 83.90
On 2025-08-20		 80.02
On 2025-08-28		 -4.62 81.62
20D 83.90
On 2025-08-20		 80.02
On 2025-08-28		 0.62 0.77 83.90
On 2025-08-20		 80.02
On 2025-08-28		 -4.62 81.76
WTD 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -1.69 -2.05 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -2.69 80.68
MTD 83.90
On 2025-08-20		 80.02
On 2025-08-28		 1.00 1.25 83.90
On 2025-08-20		 80.02
On 2025-08-28		 -4.62 81.68
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

56.35 +0.49 +0.88 3,499,649
PPBT

Purple Biotech Ltd

1.99 -0.28 -12.33 89,150
FCX

Freeport-McMoRan Inc.

44.40 +0.03 +0.07 7,362,687
SNV

Synovus Financial Corp.

51.61 +0.75 +1.47 2,319,125
XLP

Consumer Staples Select Sector SPDR Fund

80.78 +0.52 +0.65 15,674,576