XLP: Consumer Staples Select Sector SPDR Fund

As of Thursday, October 9th, 2025

$ 78.04

+0.25 +0.32%

Open: 78.04
High: 78.16
Low: 77.69
Volume: 9,313,884
Previous Close on Wednesday, October 8th, 2025

$ 77.79

-0.39 -0.50%

Open: 78.12
High: 78.13
Low: 77.66
Volume: 9,502,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 78.04 78.16 77.69 78.04 9,313,884 +0.25 +0.32
2025-10-08 78.12 78.13 77.66 77.79 9,502,637 -0.39 -0.50
2025-10-07 77.56 78.30 77.16 78.18 12,021,861 +0.72 +0.93
2025-10-06 77.86 77.92 77.38 77.46 10,392,646 -0.57 -0.73
2025-10-03 77.91 78.35 77.81 78.03 8,419,748 +0.09 +0.12
2025-10-02 77.91 78.20 77.75 77.94 8,406,433 -0.31 -0.40
2025-10-01 78.27 78.49 77.80 78.25 10,025,292 -0.12 -0.15
2025-09-30 78.01 78.54 77.95 78.37 12,245,517 +0.26 +0.33
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 78.35
On 2025-10-03		 77.16
On 2025-10-07		 0.10 0.13 78.35
On 2025-10-03		 77.16
On 2025-10-07		 -1.52 77.90
10D 78.54
On 2025-09-30		 77.16
On 2025-10-07		 0.27 0.35 78.54
On 2025-09-30		 77.16
On 2025-10-07		 -1.76 78.01
20D 80.74
On 2025-09-17		 77.16
On 2025-10-07		 -2.55 -3.16 80.74
On 2025-09-17		 77.16
On 2025-10-07		 -4.43 78.57
WTD 78.30
On 2025-10-07		 77.16
On 2025-10-07		 0.01 0.01 78.30
On 2025-10-07		 77.66
On 2025-10-08		 -0.82 77.87
MTD 78.49
On 2025-10-01		 77.16
On 2025-10-07		 -0.33 -0.42 78.49
On 2025-10-01		 77.16
On 2025-10-07		 -1.69 77.96
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EIG

Employers Holdings Inc.

41.74 -0.70 -1.65 127,688
SNV

Synovus Financial Corp.

47.45 -0.10 -0.21 1,221,090
AAT

American Assets Trust Inc.

19.79 -0.20 -1.00 331,752
FFBC

First Financial Bancorp.

25.49 -0.28 -1.09 356,626
XLP

Consumer Staples Select Sector SPDR Fund

78.04 +0.25 +0.32 9,313,884