XLP: Consumer Staples Select Sector SPDR Fund

As of Thursday, May 8th, 2025

$ 81.38

-0.10 -0.12%

Open: 81.57
High: 81.95
Low: 81.07
Volume: 10,988,906
Previous Close on Wednesday, May 7th, 2025

$ 81.48

+0.13 +0.16%

Open: 81.43
High: 81.85
Low: 81.16
Volume: 10,453,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 81.57 81.95 81.07 81.38 10,988,906 -0.10 -0.12
2025-05-07 81.43 81.85 81.16 81.48 10,453,946 +0.13 +0.16
2025-05-06 81.33 81.63 80.97 81.35 10,505,346 -0.14 -0.17
2025-05-05 81.58 81.68 81.00 81.49 10,234,687 -0.07 -0.09
2025-05-02 81.58 81.86 81.21 81.56 14,827,347 +0.44 +0.54
2025-05-01 81.29 81.55 80.83 81.12 13,102,346 -0.71 -0.87
2025-04-30 81.69 82.15 80.67 81.83 10,543,819 +0.59 +0.73
2025-04-29 80.23 81.30 79.79 81.24 10,065,615 +0.67 +0.83
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 81.95
On 2025-05-08		 80.97
On 2025-05-06		 0.26 0.32 81.86
On 2025-05-02		 80.97
On 2025-05-06		 -1.08 81.45
10D 82.15
On 2025-04-30		 79.79
On 2025-04-29		 0.33 0.41 81.44
On 2025-04-25		 79.79
On 2025-04-29		 -2.03 81.29
20D 82.71
On 2025-04-22		 77.98
On 2025-04-10		 2.07 2.61 82.71
On 2025-04-22		 79.79
On 2025-04-29		 -3.53 81.17
WTD 81.95
On 2025-05-08		 80.97
On 2025-05-06		 -0.18 -0.22 81.68
On 2025-05-05		 80.97
On 2025-05-06		 -0.87 81.43
MTD 81.95
On 2025-05-08		 80.83
On 2025-05-01		 -0.45 -0.55 81.86
On 2025-05-02		 80.97
On 2025-05-06		 -1.08 81.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

81.38 -0.10 -0.12 10,988,906