The highest closing price for XLP last month was $82.24, last Tuesday. The latest price is $81.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $81.69 | $82.15 | $80.67 | $81.83 | 10,565,800 |
April 29 2025 | $80.23 | $81.30 | $79.79 | $81.24 | 10,065,700 |
April 28 2025 | $80.91 | $81.22 | $80.14 | $80.57 | 12,088,900 |
April 25 2025 | $81.20 | $81.44 | $80.00 | $80.84 | 14,378,000 |
April 24 2025 | $81.22 | $81.33 | $80.68 | $81.05 | 12,480,700 |
April 23 2025 | $82.38 | $82.71 | $81.13 | $81.77 | 17,717,300 |
April 22 2025 | $81.40 | $82.71 | $81.26 | $82.24 | 11,258,800 |
April 21 2025 | $81.94 | $82.03 | $80.20 | $81.09 | 13,804,400 |
April 17 2025 | $80.51 | $82.26 | $80.39 | $81.87 | 13,651,800 |
April 16 2025 | $81.37 | $81.49 | $79.82 | $80.16 | 13,657,300 |
April 15 2025 | $81.84 | $81.94 | $80.98 | $81.03 | 8,920,200 |
April 14 2025 | $80.69 | $82.05 | $80.33 | $81.72 | 12,388,100 |
April 11 2025 | $79.65 | $80.86 | $78.91 | $80.35 | 19,009,840 |
April 10 2025 | $79.30 | $80.15 | $77.98 | $79.35 | 25,967,990 |
April 09 2025 | $75.97 | $79.94 | $75.84 | $79.31 | 39,358,898 |
April 08 2025 | $78.71 | $78.98 | $75.61 | $76.35 | 26,842,520 |
April 07 2025 | $76.60 | $79.38 | $76.16 | $77.55 | 45,133,953 |
April 04 2025 | $81.58 | $82.04 | $78.46 | $78.46 | 35,619,551 |
April 03 2025 | $81.75 | $82.82 | $81.35 | $82.02 | 20,746,480 |
April 02 2025 | $81.83 | $82.06 | $81.18 | $81.55 | 9,218,956 |
April 01 2025 | $81.86 | $82.01 | $81.32 | $81.79 | 11,201,250 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
