XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, December 5th, 2025

$ 78.46

+0.01 +0.01%

Open: 78.40
High: 78.99
Low: 78.23
Volume: 13,103,140
Previous Close on Thursday, December 4th, 2025

$ 78.45

-0.38 -0.48%

Open: 78.69
High: 78.91
Low: 78.01
Volume: 14,099,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 78.40 78.99 78.23 78.46 13,103,140 +0.01 +0.01
2025-12-04 78.69 78.91 78.01 78.45 14,099,900 -0.38 -0.48
2025-12-03 78.93 79.55 78.74 78.83 15,472,586 +0.06 +0.08
2025-12-02 79.05 79.05 78.17 78.77 20,028,799 -0.52 -0.66
2025-12-01 79.26 79.53 79.04 79.29 16,383,535 -0.08 -0.10
2025-11-28 78.80 79.39 78.80 79.37 8,898,952 +0.46 +0.58
2025-11-26 78.06 79.11 78.06 78.91 13,263,688 +0.85 +1.09
2025-11-25 77.20 78.09 77.20 78.06 18,510,543 +1.06 +1.38
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 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -0.91 -1.15 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -1.94 78.76
10D 79.55
On 2025-12-03		 76.90
On 2025-11-24		 1.40 1.82 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -1.94 78.50
20D 79.55
On 2025-12-03		 75.88
On 2025-11-07		 2.86 3.78 77.79
On 2025-11-13		 76.23
On 2025-11-19		 -2.01 77.75
WTD 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -0.91 -1.15 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -1.94 78.76
MTD 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -0.91 -1.15 79.55
On 2025-12-03		 78.01
On 2025-12-04		 -1.94 78.76
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LNT

Alliant Energy Corporation

65.50 -0.21 -0.32 1,301,490
YUMC

Yum China Holdings Inc.

46.23 -0.37 -0.79 2,296,172
CVS

CVS Health

75.63 -1.12 -1.46 7,200,904
XLP

Consumer Staples Select Sector SPDR Fund

78.46 +0.01 +0.01 13,103,140