The highest closing price for XLP last month was $82.22, on July 2. It was down 1.6% for the month. The latest price is $82.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $79.90 | $80.56 | $79.65 | $79.78 | 18,339,700 |
July 30 2025 | $81.23 | $81.49 | $80.25 | $80.47 | 16,485,500 |
July 29 2025 | $80.80 | $81.43 | $80.37 | $81.19 | 18,873,189 |
July 28 2025 | $81.07 | $81.20 | $80.55 | $80.66 | 12,113,640 |
July 25 2025 | $81.31 | $81.52 | $81.04 | $81.50 | 9,284,900 |
July 24 2025 | $81.72 | $81.81 | $81.29 | $81.36 | 11,462,600 |
July 23 2025 | $81.65 | $81.86 | $81.39 | $81.65 | 13,808,900 |
July 22 2025 | $80.48 | $81.76 | $80.42 | $81.62 | 20,413,700 |
July 21 2025 | $80.96 | $81.32 | $80.79 | $80.88 | 13,430,900 |
July 18 2025 | $81.15 | $81.49 | $80.79 | $80.89 | 12,755,000 |
July 17 2025 | $80.66 | $81.16 | $80.47 | $81.11 | 17,079,000 |
July 16 2025 | $80.11 | $80.42 | $79.68 | $80.35 | 15,633,600 |
July 15 2025 | $80.70 | $80.85 | $80.06 | $80.07 | 17,681,600 |
July 14 2025 | $80.83 | $80.93 | $80.28 | $80.88 | 13,694,000 |
July 11 2025 | $80.79 | $81.01 | $80.40 | $80.81 | 16,936,700 |
July 10 2025 | $80.86 | $81.42 | $80.57 | $81.11 | 16,687,900 |
July 09 2025 | $81.46 | $81.55 | $80.37 | $80.82 | 22,179,000 |
July 08 2025 | $81.79 | $81.91 | $81.28 | $81.35 | 15,712,800 |
July 07 2025 | $82.10 | $82.16 | $81.68 | $82.11 | 14,365,100 |
July 03 2025 | $82.27 | $82.33 | $81.78 | $82.18 | 10,898,400 |
July 02 2025 | $81.92 | $82.27 | $81.54 | $82.22 | 16,429,100 |
July 01 2025 | $81.06 | $82.48 | $81.06 | $81.98 | 23,302,100 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
