XLP: Consumer Staples Select Sector SPDR Fund

As of Friday, June 5th, 2026

$ 83.44

+1.40 +1.71%

Open: 82.59
High: 84.39
Low: 82.44
Volume: 17,012,339
Previous Close on Thursday, June 4th, 2026

$ 82.04

-0.12 -0.15%

Open: 83.34
High: 83.61
Low: 81.84
Volume: 12,181,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 82.59 84.39 82.44 83.44 17,012,339 +1.40 +1.71
2026-06-04 83.34 83.61 81.84 82.04 12,181,084 -0.12 -0.15
2026-06-03 81.79 82.72 81.65 82.16 14,078,144 +0.33 +0.40
2026-06-02 81.92 82.29 81.48 81.83 15,722,788 -0.20 -0.24
2026-06-01 82.51 82.64 81.68 82.03 19,883,791 -0.88 -1.06
2026-05-29 83.97 84.10 82.85 82.91 12,974,926 -1.52 -1.80
2026-05-28 84.86 84.95 84.37 84.43 6,354,971 -0.15 -0.18
2026-05-27 84.02 85.16 83.90 84.58 12,180,509 +0.95 +1.14
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 84.39
On 2026-06-05		 81.48
On 2026-06-02		 0.53 0.64 82.64
On 2026-06-01		 81.48
On 2026-06-02		 -1.40 82.30
10D 85.16
On 2026-05-27		 81.48
On 2026-06-02		 -1.22 -1.44 85.16
On 2026-05-27		 81.48
On 2026-06-02		 -4.32 83.19
20D 86.70
On 2026-05-19		 81.48
On 2026-06-02		 -0.54 -0.64 86.70
On 2026-05-19		 81.48
On 2026-06-02		 -6.02 84.02
WTD 84.39
On 2026-06-05		 81.48
On 2026-06-02		 0.53 0.64 82.64
On 2026-06-01		 81.48
On 2026-06-02		 -1.40 82.30
MTD 84.39
On 2026-06-05		 81.48
On 2026-06-02		 0.53 0.64 82.64
On 2026-06-01		 81.48
On 2026-06-02		 -1.40 82.30
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

393.35 -15.31 -3.75 433,067
IXC

iShares Global Energy ETF

54.25 -1.15 -2.08 3,054,430
EXC

Exelon

45.75 +1.12 +2.51 8,489,680
AMH

American Homes 4 Rent

33.27 +0.35 +1.06 2,940,955
XLP

Consumer Staples Select Sector SPDR Fund

83.44 +1.40 +1.71 17,012,339