The closing price for XLP last year and between April 11, 2021 and April 11, 2026 was $77.25, on December 31. It was up 1.3% in that time. The latest price is $82.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $81.72 | $83.64 | $80.92 | $82.37 | 108,654,440 |
March 2026 | $88.94 | $89.29 | $80.51 | $81.98 | 448,757,000 |
February 2026 | $83.29 | $89.64 | $82.82 | $89.51 | 467,955,300 |
January 2026 | $77.28 | $83.04 | $76.08 | $83.04 | 416,923,400 |
December 2025 | $78.19 | $78.89 | $76.60 | $77.25 | 272,672,600 |
November 2025 | $75.09 | $78.32 | $74.14 | $78.30 | 306,921,900 |
October 2025 | $77.21 | $79.17 | $74.79 | $75.25 | 293,794,500 |
September 2025 | $79.28 | $79.64 | $76.44 | $77.31 | 301,828,300 |
August 2025 | $78.60 | $82.20 | $78.40 | $79.15 | 341,064,900 |
July 2025 | $79.42 | $80.81 | $78.04 | $78.17 | 347,566,600 |
June 2025 | $80.37 | $80.70 | $78.22 | $79.33 | 270,170,700 |
May 2025 | $79.10 | $80.95 | $77.13 | $80.60 | 262,660,900 |
April 2025 | $79.66 | $80.59 | $73.58 | $79.63 | 384,086,800 |
March 2025 | $80.03 | $81.65 | $76.32 | $79.47 | 320,234,800 |
February 2025 | $75.90 | $81.19 | $75.69 | $80.42 | 231,129,500 |
January 2025 | $76.26 | $77.59 | $73.38 | $76.45 | 199,647,500 |
December 2024 | $79.87 | $80.01 | $75.62 | $76.09 | 193,145,700 |
November 2024 | $77.22 | $80.02 | $76.24 | $79.95 | 183,912,900 |
October 2024 | $79.76 | $79.92 | $76.82 | $76.97 | 208,302,200 |
September 2024 | $78.87 | $80.78 | $78.44 | $79.74 | 220,732,800 |
August 2024 | $74.54 | $79.09 | $74.00 | $78.85 | 234,307,900 |
July 2024 | $73.56 | $75.64 | $72.52 | $74.39 | 214,918,800 |
June 2024 | $73.11 | $74.55 | $72.42 | $73.18 | 174,488,200 |
May 2024 | $71.40 | $74.56 | $70.86 | $73.35 | 279,313,700 |
April 2024 | $72.41 | $72.53 | $69.17 | $71.61 | 292,865,900 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
