The highest closing price for XLP all-time was $82.65, on August 20. The latest price is $78.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $78.27 | $78.49 | $77.75 | $78.03 | 26,824,391 |
September 2025 | $80.37 | $80.73 | $77.49 | $78.37 | 301,460,219 |
August 2025 | $79.67 | $83.33 | $79.47 | $80.23 | 341,064,900 |
July 2025 | $80.51 | $81.92 | $79.11 | $79.24 | 347,566,600 |
June 2025 | $81.47 | $81.80 | $79.29 | $80.42 | 270,170,700 |
May 2025 | $80.19 | $82.06 | $78.18 | $81.71 | 262,660,900 |
April 2025 | $80.75 | $81.70 | $74.58 | $80.72 | 384,086,800 |
March 2025 | $81.13 | $82.77 | $77.36 | $80.56 | 320,234,800 |
February 2025 | $76.94 | $82.30 | $76.72 | $81.52 | 231,129,500 |
January 2025 | $77.30 | $78.65 | $74.39 | $77.50 | 199,647,500 |
December 2024 | $80.96 | $81.11 | $76.65 | $77.13 | 193,145,700 |
November 2024 | $78.28 | $81.12 | $77.28 | $81.04 | 183,912,900 |
October 2024 | $80.86 | $81.01 | $77.87 | $78.02 | 208,302,200 |
September 2024 | $79.95 | $81.88 | $79.51 | $80.83 | 220,732,800 |
August 2024 | $75.56 | $80.18 | $75.01 | $79.93 | 234,307,900 |
July 2024 | $74.57 | $76.67 | $73.51 | $75.41 | 214,918,800 |
June 2024 | $74.12 | $75.57 | $73.41 | $74.18 | 174,488,200 |
May 2024 | $72.38 | $75.58 | $71.83 | $74.36 | 279,313,700 |
April 2024 | $73.40 | $73.52 | $70.12 | $72.59 | 292,865,900 |
March 2024 | $70.86 | $73.65 | $70.57 | $73.41 | 228,599,900 |
February 2024 | $69.62 | $71.73 | $69.06 | $71.06 | 288,535,800 |
January 2024 | $68.50 | $70.29 | $68.30 | $69.59 | 237,631,500 |
December 2023 | $66.88 | $68.78 | $66.31 | $68.75 | 223,573,300 |
November 2023 | $64.33 | $66.98 | $63.85 | $66.93 | 253,147,500 |
October 2023 | $65.03 | $65.11 | $61.74 | $64.28 | 339,431,500 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
