Historical Data: XLP

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-03-20 82.11 82.31 81.06 81.29 19224506.0 -0.83%
>>> 2026-03-19 82.62 83.00 81.83 81.97 18581300.0 -0.81%
>>> 2026-03-18 84.01 84.03 82.60 82.64 19412700.0 -2.43%
>>> 2026-03-17 85.40 85.68 84.64 84.70 12224900.0 -0.33%
>>> 2026-03-16 85.21 85.46 84.82 84.98 12882500.0 0.28%
>>> 2026-03-13 84.71 85.11 84.56 84.74 13103600.0 0.58%
>>> 2026-03-12 83.92 84.97 83.69 84.25 17861800.0 -0.4%
>>> 2026-03-11 85.55 85.61 84.21 84.59 18432200.0 -1.32%
>>> 2026-03-10 85.69 86.49 85.16 85.72 18864900.0 -0.29%
>>> 2026-03-09 85.27 86.16 84.80 85.97 20729100.0 0.22%
>>> 2026-03-06 84.92 85.85 84.62 85.78 25859700.0 0.43%
>>> 2026-03-05 86.34 86.44 85.06 85.41 33738500.0 -2.01%
>>> 2026-03-04 87.81 87.96 86.93 87.16 22736400.0 -0.66%
>>> 2026-03-03 88.35 88.51 87.16 87.74 36852400.0 -1.09%
>>> 2026-03-02 89.44 89.79 88.69 88.71 27606700.0 -1.44%
>>> 2026-02-27 88.98 90.06 88.96 90.01 17314200.0 1.29%
>>> 2026-02-26 89.26 89.64 88.59 88.86 15925900.0 -0.17%
>>> 2026-02-25 89.34 89.46 88.32 89.01 15215600.0 -0.81%
>>> 2026-02-24 88.96 89.78 88.76 89.74 20364000.0 0.87%
>>> 2026-02-23 87.68 89.17 87.68 88.97 22070900.0 1.23%
>>> 2026-02-20 87.67 87.95 87.18 87.89 17909400.0 0.25%
>>> 2026-02-19 88.00 88.70 87.37 87.67 18447200.0 -0.42%
>>> 2026-02-18 87.93 88.52 87.62 88.04 20422200.0 -0.18%
>>> 2026-02-17 89.63 90.14 87.65 88.20 29819300.0 -1.46%
>>> 2026-02-13 89.05 90.00 88.62 89.51 25649700.0 0.34%
>>> 2026-02-12 88.49 90.06 88.49 89.21 35282800.0 0.92%
>>> 2026-02-11 86.99 88.71 86.73 88.40 25588300.0 1.43%
>>> 2026-02-10 87.33 87.83 86.82 87.15 20908100.0 -0.32%
>>> 2026-02-09 87.91 88.22 86.88 87.43 21853900.0 -0.58%
>>> 2026-02-06 86.85 88.09 86.70 87.94 29568600.0 1.17%
>>> 2026-02-05 87.58 87.64 86.47 86.92 38772900.0 -0.08%
>>> 2026-02-04 86.32 87.35 86.22 86.99 33748100.0 1.3%
>>> 2026-02-03 84.12 86.34 84.06 85.87 33052500.0 1.62%
>>> 2026-02-02 83.76 84.66 83.29 84.50 26041700.0 1.19%
>>> 2026-01-30 82.18 83.51 82.03 83.51 18174800.0 1.68%
>>> 2026-01-29 82.36 82.85 82.01 82.13 18799300.0 -0.23%
>>> 2026-01-28 83.00 83.40 81.95 82.32 16303200.0 -1.01%
>>> 2026-01-27 82.76 83.24 82.45 83.16 13532200.0 0.46%
>>> 2026-01-26 83.05 83.33 82.64 82.78 13188000.0 -0.16%
>>> 2026-01-23 82.38 82.94 82.31 82.91 20185600.0 0.78%
>>> 2026-01-22 82.34 82.57 82.05 82.27 15777300.0 -0.21%
>>> 2026-01-21 82.17 82.57 81.66 82.44 23029100.0 0.1%
>>> 2026-01-20 81.95 82.56 81.45 82.36 19889000.0 0.3%
>>> 2026-01-16 82.15 82.28 81.72 82.11 23754200.0 -0.32%
>>> 2026-01-15 82.10 82.51 81.85 82.37 29123700.0 0.17%
>>> 2026-01-14 81.08 82.35 81.05 82.23 32494200.0 1.38%
>>> 2026-01-13 80.21 81.19 80.21 81.11 26284200.0 1.16%
>>> 2026-01-12 79.53 80.27 79.26 80.18 26411200.0 1.17%
>>> 2026-01-09 78.43 79.34 78.37 79.25 18234000.0 1.03%
>>> 2026-01-08 76.61 78.73 76.51 78.44 26260100.0 2.38%
>>> 2026-01-07 77.56 77.69 76.60 76.62 18977200.0 -1.1%
>>> 2026-01-06 77.34 77.69 77.14 77.47 17108100.0 0.16%
>>> 2026-01-05 77.56 77.57 76.76 77.35 23429400.0 -0.44%
>>> 2026-01-02 77.71 77.97 77.30 77.69 15968600.0 0.01%
>>> 2025-12-31 77.99 78.12 77.67 77.68 5872000.0 -0.6%
>>> 2025-12-30 78.10 78.33 78.04 78.15 5610900.0 -0.17%
>>> 2025-12-29 78.17 78.48 78.17 78.28 9242300.0 0.06%
>>> 2025-12-26 78.04 78.41 77.97 78.23 8761300.0 0.14%
>>> 2025-12-24 77.55 78.19 77.55 78.12 4697100.0 0.79%
>>> 2025-12-23 77.81 77.82 77.38 77.51 7638500.0 -0.48%
>>> 2025-12-22 77.97 78.20 77.73 77.88 10983600.0 -0.35%
>>> 2025-12-19 78.49 78.53 78.13 78.15 13142000.0 -0.52%
>>> 2025-12-18 78.70 79.18 78.51 78.56 12117100.0 -0.58%
>>> 2025-12-17 78.76 79.24 78.72 79.02 14268400.0 0.47%
>>> 2025-12-16 79.15 79.33 78.47 78.65 13055300.0 -0.46%
>>> 2025-12-15 79.00 79.27 78.69 79.01 14499400.0 0.28%
>>> 2025-12-12 78.30 78.83 78.17 78.79 14506900.0 -0.01%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice