XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, July 18th, 2025

$ 80.89

-0.22 -0.27%

Open: 81.15
High: 81.49
Low: 80.79
Volume: 12,754,968
Previous Close on Thursday, July 17th, 2025

$ 81.11

+0.76 +0.95%

Open: 80.66
High: 81.16
Low: 80.47
Volume: 17,059,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 81.15 81.49 80.79 80.89 12,754,968 -0.22 -0.27
2025-07-17 80.66 81.16 80.47 81.11 17,059,356 +0.76 +0.95
2025-07-16 80.11 80.42 79.68 80.35 15,298,464 +0.28 +0.35
2025-07-15 80.70 80.85 80.06 80.07 17,681,594 -0.81 -1.00
2025-07-14 80.83 80.93 80.28 80.88 13,694,039 +0.07 +0.09
2025-07-11 80.79 81.01 80.40 80.81 16,936,874 -0.30 -0.37
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
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 81.49
On 2025-07-18		 79.68
On 2025-07-16		 0.08 0.10 80.93
On 2025-07-14		 79.68
On 2025-07-16		 -1.54 80.66
10D 82.16
On 2025-07-07		 79.68
On 2025-07-16		 -1.29 -1.57 82.16
On 2025-07-07		 79.68
On 2025-07-16		 -3.01 80.95
20D 82.48
On 2025-07-01		 79.68
On 2025-07-16		 0.46 0.57 82.48
On 2025-07-01		 79.68
On 2025-07-16		 -3.39 81.08
WTD 81.49
On 2025-07-18		 79.68
On 2025-07-16		 0.08 0.10 80.93
On 2025-07-14		 79.68
On 2025-07-16		 -1.54 80.66
MTD 82.48
On 2025-07-01		 79.68
On 2025-07-16		 -0.08 -0.10 82.48
On 2025-07-01		 79.68
On 2025-07-16		 -3.39 81.22
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

80.89 -0.22 -0.27 12,754,968