XLP Historical Prices
NYSEARCA: XLPState Street Investment ManagementConsumer DefensiveETFUSD
83.43+0.01 (+0.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLP price history
The price history for State Street Consumer Staples Select Sector SPDR (XLP) on this page begins on December 21, 1998, when the stock closed at $27.09; it most recently closed at $83.43 on October 5, 2026. The highest price in this record is $90.14, reached on February 16, 2026; the latest close is 7.4% below that peak. Across the 27 complete calendar years in the table, XLP finished higher in 19 and lower in 8. Its best year was 2000 (+24.0%) and its worst was 2002 (-19.3%).
Over roughly 28 years the share price changed +207.9%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, XLP has gained 6.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLP returns
1 week
+3.60%
1 month
+0.46%
3 months
-0.82%
6 months
+1.29%
Year to date
+7.40%
1 year
+6.91%
3 years
+24.90%
5 years
+17.82%
XLP price return, excluding dividends.
XLP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.43 | +7.39% |
| 2025 | 77.69 | -0.82% |
| 2024 | 78.33 | +8.75% |
| 2023 | 72.03 | -3.38% |
| 2022 | 74.55 | -3.32% |
| 2021 | 77.11 | +14.32% |
| 2020 | 67.45 | +8.13% |
| 2019 | 62.38 | +21.69% |
| 2018 | 51.26 | -9.90% |
| 2017 | 56.89 | +10.02% |
| 2016 | 51.71 | +2.42% |
| 2015 | 50.49 | +4.43% |
| 2014 | 48.35 | +14.11% |
| 2013 | 42.37 | +18.32% |
| 2012 | 35.81 | +10.22% |
| 2011 | 32.49 | +10.85% |
| 2010 | 29.31 | +10.73% |
| 2009 | 26.47 | +9.33% |
| 2008 | 24.21 | -13.90% |
| 2007 | 28.12 | +7.66% |
| 2006 | 26.12 | +12.15% |
| 2005 | 23.29 | +0.91% |
| 2004 | 23.08 | +7.25% |
| 2003 | 21.52 | +6.01% |
| 2002 | 20.30 | -19.32% |
| 2001 | 25.16 | -11.91% |
| 2000 | 28.56 | +24.02% |
| 1999 | 23.03 | -15.19% |
| 1998* | 27.16 | +0.23% |
XLP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.96 | 83.54 | 82.96 | 83.43 | +0.01% | |
| 82.09 | 83.64 | 82.02 | 83.42 | +2.11% | |
| 82.08 | 82.30 | 81.69 | 81.70 | -0.12% | |
| 81.07 | 82.03 | 81.03 | 81.80 | +0.94% | |
| 80.51 | 81.04 | 80.10 | 81.04 | +0.63% | |
| 80.47 | 80.74 | 80.13 | 80.53 | +0.25% | |
| 80.57 | 80.66 | 80.15 | 80.33 | -0.33% | |
| 82.16 | 82.30 | 80.57 | 80.60 | -1.53% | |
| 81.59 | 81.87 | 81.29 | 81.85 | -0.52% | |
| 81.81 | 82.51 | 81.55 | 82.28 | +0.27% | |
| 81.41 | 82.16 | 81.33 | 82.06 | +0.44% | |
| 82.91 | 83.08 | 81.70 | 81.70 | -0.89% | |
| 82.66 | 82.98 | 82.25 | 82.43 | -0.36% | |
| 82.46 | 82.90 | 82.29 | 82.73 | +0.99% | |
| 82.10 | 82.31 | 81.73 | 81.92 | -1.06% | |
| 83.14 | 83.20 | 82.80 | 82.80 | -0.83% | |
| 83.51 | 83.72 | 83.00 | 83.49 | +0.19% | |
| 83.68 | 84.06 | 83.32 | 83.33 | -0.48% | |
| 84.00 | 84.07 | 83.57 | 83.73 | -0.82% | |
| 84.38 | 84.89 | 84.25 | 84.42 | +1.25% | |
| 83.51 | 83.69 | 83.04 | 83.38 | +0.35% | |
| 83.37 | 83.81 | 83.06 | 83.09 | +0.05% | |
| 83.51 | 83.52 | 82.85 | 83.05 | -1.15% | |
| 84.28 | 84.57 | 83.81 | 84.02 | -0.66% | |
| 84.82 | 85.30 | 84.54 | 84.58 | -0.80% | |
| 85.37 | 85.65 | 84.78 | 85.26 | -0.32% | |
| 85.37 | 86.08 | 85.04 | 85.53 | +0.33% | |
| 85.51 | 86.16 | 85.15 | 85.25 | +0.32% | |
| 85.35 | 85.35 | 84.90 | 84.98 | -0.55% | |
| 85.50 | 85.61 | 85.21 | 85.45 | +0.43% | |
| 85.31 | 85.86 | 85.07 | 85.08 | -1.38% | |
| 86.62 | 86.69 | 86.25 | 86.27 | -0.29% | |
| 86.86 | 87.01 | 86.25 | 86.52 | -1.06% | |
| 86.45 | 87.47 | 86.45 | 87.45 | +1.70% | |
| 85.60 | 86.01 | 85.28 | 85.99 | +0.79% | |
| 85.20 | 86.00 | 85.00 | 85.32 | -1.41% | |
| 85.72 | 87.19 | 85.72 | 86.54 | +1.12% | |
| 85.76 | 86.19 | 85.13 | 85.58 | +1.06% | |
| 85.36 | 85.61 | 84.59 | 84.68 | -1.64% | |
| 86.00 | 86.30 | 85.82 | 86.09 | +0.10% | |
| 85.61 | 86.20 | 85.51 | 86.00 | +1.08% | |
| 84.09 | 85.13 | 84.01 | 85.08 | +0.46% | |
| 84.62 | 84.98 | 84.35 | 84.69 | -0.31% | |
| 84.66 | 85.05 | 84.33 | 84.95 | -0.20% | |
| 84.50 | 85.21 | 84.25 | 85.12 | +0.01% | |
| 86.31 | 86.41 | 84.69 | 85.11 | -0.26% | |
| 85.74 | 85.88 | 84.79 | 85.33 | -0.05% | |
| 84.29 | 85.43 | 83.86 | 85.37 | +0.60% | |
| 85.92 | 86.34 | 84.63 | 84.86 | -0.22% | |
| 84.85 | 85.43 | 84.33 | 85.05 | -0.49% | |
| 86.00 | 86.09 | 84.99 | 85.47 | -2.16% | |
| 86.34 | 87.88 | 86.34 | 87.36 | +0.34% | |
| 87.07 | 88.78 | 86.93 | 87.06 | +1.99% | |
| 84.42 | 85.77 | 84.38 | 85.36 | +1.46% | |
| 83.37 | 84.28 | 83.16 | 84.13 | +1.11% | |
| 83.20 | 83.69 | 82.81 | 83.21 | -1.39% | |
| 84.58 | 85.02 | 84.07 | 84.38 | +0.38% | |
| 84.43 | 84.60 | 83.92 | 84.06 | -0.94% | |
| 85.14 | 85.40 | 84.56 | 84.86 | -0.39% | |
| 86.79 | 87.43 | 84.76 | 85.19 | -0.72% | |
| 84.14 | 85.82 | 84.04 | 85.81 | +2.80% | |
| 83.10 | 84.22 | 82.97 | 83.47 | +0.06% | |
| 84.51 | 84.74 | 83.35 | 83.42 | -1.38% | |
| 84.55 | 85.54 | 84.38 | 84.59 | +0.56% | |
| 83.24 | 84.19 | 83.17 | 84.12 | +1.11% | |
| 83.55 | 83.84 | 83.11 | 83.20 | -1.41% | |
| 85.17 | 85.30 | 84.35 | 84.39 | -0.55% | |
| 85.52 | 85.96 | 84.45 | 84.86 | +0.90% | |
| 84.80 | 85.10 | 83.32 | 84.10 | -1.05% | |
| 83.75 | 85.14 | 83.75 | 84.99 | +2.03% | |
| 83.10 | 83.33 | 82.77 | 83.30 | +0.28% | |
| 83.99 | 84.09 | 82.95 | 83.07 | -1.54% | |
| 84.91 | 85.08 | 84.05 | 84.37 | -0.40% | |
| 84.65 | 85.22 | 84.45 | 84.71 | +0.92% | |
| 83.95 | 84.99 | 83.70 | 83.94 | -0.59% | |
| 84.04 | 84.81 | 83.82 | 84.44 | +0.86% | |
| 83.62 | 83.84 | 83.03 | 83.72 | +1.87% | |
| 82.66 | 83.14 | 82.15 | 82.18 | -1.34% | |
| 83.84 | 83.89 | 83.13 | 83.30 | -0.45% | |
| 85.19 | 85.39 | 83.36 | 83.68 | -2.23% | |
| 85.79 | 86.35 | 85.09 | 85.59 | +0.13% | |
| 85.47 | 85.77 | 85.13 | 85.48 | -0.40% | |
| 85.46 | 85.86 | 85.12 | 85.82 | +0.65% | |
| 85.68 | 85.96 | 85.20 | 85.27 | -0.26% | |
| 84.76 | 85.62 | 84.40 | 85.49 | +1.65% | |
| 83.18 | 84.59 | 83.04 | 84.10 | +1.24% | |
| 82.97 | 83.49 | 82.93 | 83.07 | -0.44% | |
| 82.59 | 84.39 | 82.44 | 83.44 | +1.71% | |
| 83.34 | 83.61 | 81.84 | 82.04 | -0.15% | |
| 81.79 | 82.72 | 81.65 | 82.16 | +0.40% | |
| 81.92 | 82.29 | 81.48 | 81.83 | -0.24% | |
| 82.51 | 82.64 | 81.68 | 82.03 | -1.06% | |
| 83.97 | 84.10 | 82.85 | 82.91 | -1.80% | |
| 84.86 | 84.95 | 84.37 | 84.43 | -0.18% | |
| 84.02 | 85.16 | 83.90 | 84.58 | +1.14% | |
| 84.79 | 84.89 | 83.53 | 83.63 | -1.38% | |
| 84.72 | 85.12 | 84.44 | 84.80 | +0.17% | |
| 84.56 | 84.77 | 83.44 | 84.66 | -1.01% | |
| 85.58 | 86.07 | 84.81 | 85.52 | -0.66% | |
| 85.82 | 86.70 | 85.16 | 86.09 | +0.22% | |
| 84.75 | 85.94 | 84.68 | 85.90 | +1.49% | |
| 85.53 | 85.59 | 84.51 | 84.64 | -0.40% | |
| 84.95 | 85.26 | 84.79 | 84.98 | +0.31% | |
| 84.20 | 85.26 | 84.14 | 84.72 | +0.33% | |
| 83.71 | 85.02 | 83.21 | 84.44 | +1.28% | |
| 84.08 | 84.29 | 82.83 | 83.37 | -0.96% | |
| 84.53 | 84.80 | 84.16 | 84.18 | +0.24% | |
| 83.93 | 84.30 | 83.15 | 83.98 | -0.31% | |
| 84.34 | 84.51 | 83.84 | 84.24 | +0.21% | |
| 83.48 | 84.46 | 83.27 | 84.06 | +0.62% | |
| 83.54 | 84.35 | 83.14 | 83.54 | -0.75% | |
| 84.72 | 85.06 | 83.74 | 84.17 | -0.17% | |
| 83.29 | 84.44 | 83.18 | 84.31 | +1.68% | |
| 82.76 | 83.24 | 82.47 | 82.92 | -0.19% | |
| 83.60 | 83.65 | 82.62 | 83.08 | +0.90% | |
| 83.10 | 83.34 | 82.27 | 82.34 | -1.07% | |
| 83.76 | 83.86 | 82.95 | 83.23 | -0.30% | |
| 82.36 | 83.66 | 82.36 | 83.48 | +1.67% | |
| 82.09 | 82.51 | 81.85 | 82.11 | +0.33% | |
| 82.34 | 82.45 | 81.74 | 81.84 | -0.67% | |
| 82.55 | 82.95 | 82.08 | 82.39 | -0.08% | |
| 81.32 | 82.54 | 81.15 | 82.46 | +1.26% | |
| 80.99 | 81.80 | 80.87 | 81.43 | +0.46% | |
| 81.23 | 81.32 | 80.46 | 81.06 | -0.50% | |
| 81.06 | 81.75 | 80.71 | 81.47 | -0.10% | |
| 82.14 | 82.27 | 81.07 | 81.55 | -1.00% | |
| 83.38 | 83.41 | 82.14 | 82.37 | -1.29% | |
| 82.24 | 83.64 | 82.06 | 83.45 | +0.81% | |
| 81.25 | 82.80 | 80.97 | 82.78 | +1.87% | |
| 82.46 | 82.54 | 81.10 | 81.26 | -1.69% | |
| 81.86 | 82.69 | 81.61 | 82.66 | +0.94% | |
| 81.71 | 81.98 | 81.16 | 81.89 | +0.53% | |
| 81.72 | 81.87 | 80.92 | 81.46 | -0.63% | |
| 82.00 | 82.27 | 81.15 | 81.98 | +0.12% | |
| 81.91 | 82.61 | 81.63 | 81.88 | +0.12% | |
| 81.27 | 82.32 | 80.99 | 81.78 | +0.79% | |
| 81.48 | 82.23 | 81.07 | 81.14 | -0.45% | |
| 81.43 | 81.63 | 80.51 | 81.51 | +0.49% | |
| 80.80 | 82.03 | 80.63 | 81.11 | -0.09% | |
| 81.78 | 81.83 | 80.98 | 81.18 | -0.14% | |
| 82.11 | 82.31 | 81.06 | 81.29 | -0.83% | |
| 82.62 | 83.00 | 81.83 | 81.97 | -0.81% | |
| 84.01 | 84.03 | 82.60 | 82.64 | -2.43% | |
| 85.40 | 85.68 | 84.64 | 84.70 | -0.33% | |
| 85.21 | 85.46 | 84.82 | 84.98 | +0.28% | |
| 84.71 | 85.11 | 84.56 | 84.74 | +0.58% | |
| 83.92 | 84.97 | 83.69 | 84.25 | -0.40% | |
| 85.55 | 85.61 | 84.21 | 84.59 | -1.32% | |
| 85.69 | 86.49 | 85.16 | 85.72 | -0.29% | |
| 85.27 | 86.16 | 84.80 | 85.97 | +0.22% | |
| 84.92 | 85.85 | 84.62 | 85.78 | +0.43% | |
| 86.34 | 86.44 | 85.06 | 85.41 | -2.01% | |
| 87.81 | 87.96 | 86.93 | 87.16 | -0.66% | |
| 88.35 | 88.51 | 87.16 | 87.74 | -1.09% | |
| 89.44 | 89.79 | 88.69 | 88.71 | -1.44% | |
| 88.98 | 90.06 | 88.96 | 90.01 | +1.29% | |
| 89.26 | 89.64 | 88.59 | 88.86 | -0.17% | |
| 89.34 | 89.46 | 88.32 | 89.01 | -0.81% | |
| 88.96 | 89.78 | 88.76 | 89.74 | +0.87% | |
| 87.68 | 89.17 | 87.68 | 88.97 | +1.23% | |
| 87.67 | 87.95 | 87.18 | 87.89 | +0.25% | |
| 88.00 | 88.70 | 87.37 | 87.67 | -0.42% | |
| 87.93 | 88.52 | 87.62 | 88.04 | -0.18% | |
| 89.63 | 90.14 | 87.65 | 88.20 | -1.46% | |
| 89.05 | 90.00 | 88.62 | 89.51 | +0.34% | |
| 88.49 | 90.06 | 88.49 | 89.21 | +0.92% | |
| 86.99 | 88.71 | 86.73 | 88.40 | +1.43% | |
| 87.33 | 87.83 | 86.82 | 87.15 | -0.32% | |
| 87.91 | 88.22 | 86.88 | 87.43 | -0.58% | |
| 86.85 | 88.09 | 86.70 | 87.94 | +1.17% | |
| 87.58 | 87.64 | 86.47 | 86.92 | -0.08% | |
| 86.32 | 87.35 | 86.22 | 86.99 | +1.30% | |
| 84.12 | 86.34 | 84.06 | 85.87 | +1.62% | |
| 83.76 | 84.66 | 83.29 | 84.50 | +1.19% | |
| 82.18 | 83.51 | 82.03 | 83.51 | +1.68% | |
| 82.36 | 82.85 | 82.01 | 82.13 | -0.23% | |
| 83.00 | 83.40 | 81.95 | 82.32 | -1.01% | |
| 82.76 | 83.24 | 82.45 | 83.16 | +0.46% | |
| 83.05 | 83.33 | 82.64 | 82.78 | -0.16% | |
| 82.38 | 82.94 | 82.31 | 82.91 | +0.78% | |
| 82.34 | 82.57 | 82.05 | 82.27 | -0.21% | |
| 82.17 | 82.57 | 81.66 | 82.44 | +0.10% | |
| 81.95 | 82.56 | 81.45 | 82.36 | +0.30% | |
| 82.15 | 82.28 | 81.72 | 82.11 | -0.32% | |
| 82.10 | 82.51 | 81.85 | 82.37 | +0.17% | |
| 81.08 | 82.35 | 81.05 | 82.23 | +1.38% | |
| 80.21 | 81.19 | 80.21 | 81.11 | +1.16% | |
| 79.53 | 80.27 | 79.26 | 80.18 | +1.17% | |
| 78.43 | 79.34 | 78.37 | 79.25 | +1.03% | |
| 76.61 | 78.73 | 76.51 | 78.44 | +2.38% | |
| 77.56 | 77.69 | 76.60 | 76.62 | -1.10% | |
| 77.34 | 77.69 | 77.14 | 77.47 | +0.16% | |
| 77.56 | 77.57 | 76.76 | 77.35 | -0.44% | |
| 77.71 | 77.97 | 77.30 | 77.69 | +0.01% | |
| 77.99 | 78.12 | 77.67 | 77.68 | -0.60% | |
| 78.10 | 78.33 | 78.04 | 78.15 | -0.17% | |
| 78.17 | 78.48 | 78.17 | 78.28 | +0.06% | |
| 78.04 | 78.41 | 77.97 | 78.23 | +0.14% | |
| 77.55 | 78.19 | 77.55 | 78.12 | +0.79% | |
| 77.81 | 77.82 | 77.38 | 77.51 | -0.48% | |
| 77.97 | 78.20 | 77.73 | 77.88 | -1.14% | |
| 79.12 | 79.16 | 78.76 | 78.78 | -0.52% | |
| 79.33 | 79.82 | 79.14 | 79.19 | -0.58% | |
| 79.39 | 79.88 | 79.35 | 79.65 | +0.47% | |
| 79.79 | 79.97 | 79.10 | 79.28 | -0.45% | |
| 79.63 | 79.91 | 79.32 | 79.64 | +0.28% | |
| 78.93 | 79.46 | 78.80 | 79.42 | +0.79% | |
| 78.41 | 79.07 | 78.40 | 78.80 | +0.74% | |
| 78.19 | 78.38 | 77.93 | 78.22 | +0.29% | |
| 77.98 | 78.22 | 77.65 | 77.99 | +0.23% | |
| 78.31 | 78.32 | 77.68 | 77.81 | -0.83% | |
| 78.40 | 78.99 | 78.23 | 78.46 | +0.01% | |
| 78.69 | 78.91 | 78.01 | 78.45 | -0.48% | |
| 78.93 | 79.55 | 78.74 | 78.83 | +0.08% | |
| 79.05 | 79.05 | 78.17 | 78.77 | -0.66% | |
| 79.26 | 79.53 | 79.04 | 79.29 | -0.10% | |
| 78.80 | 79.39 | 78.80 | 79.37 | +0.58% | |
| 78.06 | 79.11 | 78.06 | 78.91 | +1.09% | |
| 77.20 | 78.09 | 77.20 | 78.06 | +1.38% | |
| 77.80 | 77.93 | 76.90 | 77.00 | -1.16% | |
| 77.36 | 78.40 | 77.21 | 77.90 | +1.09% | |
| 76.75 | 77.38 | 76.70 | 77.06 | +0.72% | |
| 76.94 | 77.07 | 76.23 | 76.51 | -0.77% | |
| 76.98 | 77.38 | 76.64 | 77.10 | +0.43% | |
| 77.28 | 77.60 | 76.72 | 76.77 | -0.63% | |
| 77.35 | 77.61 | 76.79 | 77.26 | -0.08% | |
| 77.33 | 77.79 | 77.12 | 77.32 | 0.00% | |
| 77.49 | 77.73 | 77.30 | 77.32 | -0.14% | |
| 76.67 | 77.54 | 76.61 | 77.43 | +1.31% | |
| 76.48 | 76.61 | 75.93 | 76.43 | -0.37% | |
| 76.13 | 76.85 | 75.88 | 76.71 | +1.47% | |
| 75.70 | 75.93 | 75.16 | 75.60 | -0.45% | |
| 75.90 | 76.21 | 75.51 | 75.94 | -0.07% | |
| 76.00 | 76.20 | 75.55 | 75.99 | +0.41% | |
| 76.12 | 76.18 | 75.46 | 75.68 | -0.79% | |
| 76.19 | 76.49 | 75.81 | 76.28 | -0.29% | |
| 76.61 | 76.95 | 76.47 | 76.50 | -0.10% | |
| 77.89 | 77.90 | 76.49 | 76.58 | -2.36% | |
| 78.91 | 79.00 | 78.41 | 78.43 | -1.00% | |
| 79.30 | 79.33 | 78.87 | 79.22 | +0.16% | |
| 79.88 | 79.90 | 79.06 | 79.09 | -0.33% | |
| 79.83 | 79.86 | 79.01 | 79.35 | -0.49% | |
| 79.41 | 80.25 | 78.99 | 79.74 | +0.57% | |
| 79.80 | 79.85 | 79.07 | 79.29 | -0.46% | |
| 79.90 | 80.01 | 79.53 | 79.66 | -0.09% | |
| 79.06 | 79.78 | 79.02 | 79.73 | +1.33% | |
| 79.43 | 79.75 | 78.48 | 78.68 | -0.69% | |
| 79.08 | 79.72 | 78.96 | 79.23 | +0.18% | |
| 77.92 | 79.13 | 77.79 | 79.09 | +1.61% | |
| 77.73 | 78.13 | 77.44 | 77.84 | -0.33% | |
| 78.30 | 78.77 | 78.10 | 78.10 | +0.08% | |
| 78.04 | 78.16 | 77.69 | 78.04 | — |