The highest closing price for XLP last month was $82.83, on May 30. It was up 1.9% for the month. The latest price is $80.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $81.97 | $83.19 | $81.97 | $82.83 | 17,778,900 |
May 29 2025 | $81.81 | $82.16 | $81.40 | $82.11 | 13,321,300 |
May 28 2025 | $82.31 | $82.58 | $81.69 | $81.78 | 9,963,800 |
May 27 2025 | $81.90 | $82.39 | $81.72 | $82.34 | 14,433,600 |
May 23 2025 | $81.26 | $81.77 | $80.76 | $81.60 | 10,693,100 |
May 22 2025 | $81.57 | $81.74 | $80.97 | $81.30 | 11,871,600 |
May 21 2025 | $82.20 | $82.33 | $81.51 | $81.64 | 10,989,100 |
May 20 2025 | $82.27 | $82.84 | $82.27 | $82.60 | 12,719,300 |
May 19 2025 | $81.85 | $82.37 | $81.61 | $82.31 | 13,601,400 |
May 16 2025 | $81.22 | $82.07 | $81.10 | $82.07 | 11,973,300 |
May 15 2025 | $79.58 | $81.19 | $79.26 | $81.14 | 13,370,000 |
May 14 2025 | $79.80 | $79.91 | $79.36 | $79.51 | 10,352,000 |
May 13 2025 | $80.76 | $80.88 | $79.65 | $79.94 | 13,148,500 |
May 12 2025 | $80.97 | $81.23 | $80.33 | $81.03 | 18,914,800 |
May 09 2025 | $81.03 | $81.34 | $80.82 | $80.91 | 9,231,500 |
May 08 2025 | $81.57 | $81.95 | $81.07 | $81.38 | 11,018,500 |
May 07 2025 | $81.43 | $81.85 | $81.16 | $81.48 | 10,474,900 |
May 06 2025 | $81.33 | $81.63 | $80.97 | $81.35 | 10,506,300 |
May 05 2025 | $81.58 | $81.68 | $81.00 | $81.49 | 10,236,300 |
May 02 2025 | $81.58 | $81.86 | $81.21 | $81.56 | 14,859,700 |
May 01 2025 | $81.29 | $81.55 | $80.83 | $81.12 | 13,203,000 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
