XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, August 8th, 2025

$ 82.48

+0.24 +0.29%

Open: 82.31
High: 82.79
Low: 82.28
Volume: 14,127,209
Previous Close on Thursday, August 7th, 2025

$ 82.24

+0.62 +0.76%

Open: 81.76
High: 82.36
Low: 81.49
Volume: 15,980,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 82.31 82.79 82.28 82.48 14,127,209 +0.24 +0.29
2025-08-07 81.76 82.36 81.49 82.24 15,980,972 +0.62 +0.76
2025-08-06 80.70 81.89 80.50 81.62 14,679,270 +1.15 +1.43
2025-08-05 80.51 80.91 80.35 80.47 15,041,982 -0.08 -0.10
2025-08-04 80.06 80.70 80.06 80.55 14,431,044 +0.39 +0.49
2025-08-01 80.22 80.66 80.05 80.16 28,521,957 +0.38 +0.48
2025-07-31 79.90 80.56 79.65 79.78 18,292,578 -0.69 -0.86
2025-07-30 81.23 81.49 80.25 80.47 16,425,783 -0.72 -0.89
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 82.79
On 2025-08-08		 80.06
On 2025-08-04		 2.32 2.89 80.70
On 2025-08-04		 80.70
On 2025-08-04		 0.00 81.47
10D 82.79
On 2025-08-08		 79.65
On 2025-07-31		 0.98 1.20 81.49
On 2025-07-30		 79.65
On 2025-07-31		 -2.26 80.96
20D 82.79
On 2025-08-08		 79.65
On 2025-07-31		 1.67 2.07 81.86
On 2025-07-23		 79.65
On 2025-07-31		 -2.70 81.00
WTD 82.79
On 2025-08-08		 80.06
On 2025-08-04		 2.32 2.89 80.70
On 2025-08-04		 80.70
On 2025-08-04		 0.00 81.47
MTD 82.79
On 2025-08-08		 80.05
On 2025-08-01		 2.70 3.38 80.66
On 2025-08-01		 80.66
On 2025-08-01		 0.00 81.25
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

41.87 +1.07 +2.62 11,827,452
ROK

Rockwell Automation Inc

333.23 +0.64 +0.19 874,617
BAX

Baxter International Inc

23.69 +0.15 +0.64 10,459,573
RIG

Transocean Ltd.

3.10 +0.15 +5.08 24,023,484
XLP

Consumer Staples Select Sector SPDR Fund

82.48 +0.24 +0.29 14,127,209