XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, July 31st, 2026

$ 85.05

-0.42 -0.49%

Open: 84.85
High: 85.43
Low: 84.33
Volume: 11,374,395
Previous Close on Thursday, July 30th, 2026

$ 85.47

-1.89 -2.16%

Open: 86.00
High: 86.09
Low: 84.99
Volume: 16,598,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 84.85 85.43 84.33 85.05 11,374,395 -0.42 -0.49
2026-07-30 86.00 86.09 84.99 85.47 16,598,256 -1.89 -2.16
2026-07-29 86.34 87.88 86.34 87.36 14,827,805 +0.30 +0.34
2026-07-28 87.07 88.78 86.93 87.06 21,541,951 +1.70 +1.99
2026-07-27 84.42 85.77 84.38 85.36 12,101,489 +1.23 +1.46
2026-07-24 83.37 84.28 83.16 84.13 9,634,563 +0.92 +1.11
2026-07-23 83.20 83.69 82.81 83.21 10,334,963 -1.17 -1.39
2026-07-22 84.58 85.02 84.07 84.38 6,539,681 +0.32 +0.38
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 88.78
On 2026-07-28		 84.33
On 2026-07-31		 0.92 1.09 88.78
On 2026-07-28		 84.33
On 2026-07-31		 -5.02 86.06
10D 88.78
On 2026-07-28		 82.81
On 2026-07-23		 -0.14 -0.16 88.78
On 2026-07-28		 84.33
On 2026-07-31		 -5.02 85.09
20D 88.78
On 2026-07-28		 82.81
On 2026-07-23		 0.06 0.07 87.43
On 2026-07-17		 82.81
On 2026-07-23		 -5.28 84.70
WTD 88.78
On 2026-07-28		 84.33
On 2026-07-31		 0.92 1.09 88.78
On 2026-07-28		 84.33
On 2026-07-31		 -5.02 86.06
MTD 88.78
On 2026-07-28		 82.77
On 2026-07-01		 1.98 2.38 87.43
On 2026-07-17		 82.81
On 2026-07-23		 -5.28 84.65
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

307.40 -1.15 -0.37 1,308,969
XLP

Consumer Staples Select Sector SPDR Fund

85.05 -0.42 -0.49 11,374,395