XLP: Consumer Staples Select Sector SPDR Fund

As of Thursday, July 10th, 2025

$ 81.11

+0.29 +0.36%

Open: 80.86
High: 81.42
Low: 80.57
Volume: 16,662,106
Previous Close on Wednesday, July 9th, 2025

$ 80.82

-0.53 -0.65%

Open: 81.46
High: 81.55
Low: 80.37
Volume: 22,178,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 80.86 81.42 80.57 81.11 16,662,106 +0.29 +0.36
2025-07-09 81.46 81.55 80.37 80.82 22,178,952 -0.53 -0.65
2025-07-08 81.79 81.91 81.28 81.35 15,711,762 -0.76 -0.93
2025-07-07 82.10 82.16 81.68 82.11 14,358,275 -0.07 -0.09
2025-07-03 82.27 82.33 81.78 82.18 10,897,660 -0.04 -0.05
2025-07-02 81.92 82.27 81.54 82.22 16,405,438 +0.24 +0.29
2025-07-01 81.06 82.48 81.06 81.98 23,302,059 +1.01 +1.25
2025-06-30 80.51 81.12 80.39 80.97 12,077,299 +0.42 +0.52
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 82.33
On 2025-07-03		 80.37
On 2025-07-09		 -1.11 -1.35 82.33
On 2025-07-03		 80.37
On 2025-07-09		 -2.38 81.51
10D 82.48
On 2025-07-01		 79.98
On 2025-06-26		 0.87 1.08 82.48
On 2025-07-01		 80.37
On 2025-07-09		 -2.55 81.35
20D 82.48
On 2025-07-01		 79.98
On 2025-06-26		 -0.65 -0.80 82.16
On 2025-06-13		 79.98
On 2025-06-26		 -2.65 81.20
WTD 82.16
On 2025-07-07		 80.37
On 2025-07-09		 -1.07 -1.30 82.16
On 2025-07-07		 80.37
On 2025-07-09		 -2.17 81.35
MTD 82.48
On 2025-07-01		 80.37
On 2025-07-09		 0.14 0.17 82.48
On 2025-07-01		 80.37
On 2025-07-09		 -2.55 81.68
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

81.11 +0.29 +0.36 16,662,106