Consumer Staples Select Sector (XLP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.955 | -1.15757575758 | 82.5 | 82.5 | 80.475 | 9213786 | 81.31380249 | SP |
| 4 | -1.765 | -2.1185932061 | 83.31 | 84.53 | 80.475 | 9234883 | 82.62752542 | SP |
| 12 | 3.685 | 4.73285384023 | 77.86 | 84.53 | 77.24 | 10190265 | 80.78171501 | SP |
| 26 | 7.105 | 9.54459967759 | 74.44 | 84.53 | 72.93 | 10290163 | 78.38782004 | SP |
| 52 | 15.125 | 22.7717554953 | 66.42 | 84.53 | 65.95 | 11179776 | 74.82055646 | SP |
| 156 | 11.385 | 16.2271949829 | 70.16 | 84.53 | 65.18 | 12331977 | 74.18326477 | SP |
| 260 | 20.925 | 34.5183107885 | 60.62 | 84.53 | 47.66 | 11895796 | 70.19768597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 81.06 | 0.4 | 0.50 | 80.69 | 81.16 | 80.475 | 6832646 |
| 1728340200 | 80.66 | -0.81 | -0.99 | 81.5 | 81.5 | 80.56 | 8503725 |
| 1728081000 | 81.47 | 0.27 | 0.33 | 81.07 | 81.57 | 81 | 11557843 |
| 1727994600 | 81.2 | -0.82 | -1.00 | 81.69 | 81.75 | 81.055 | 9820177 |
| 1727908200 | 82.02 | -0.7 | -0.85 | 82.5 | 82.5 | 81.86 | 9354541 |
| 1727821800 | 82.72 | -0.28 | -0.34 | 83.03 | 83.11 | 82.465 | 12818320 |
| 1727735400 | 83 | -0.02 | -0.02 | 83.32 | 83.385 | 82.68 | 7689260 |
| 1727476200 | 83.02 | 0.15 | 0.18 | 82.98 | 83.5 | 82.88 | 5980289 |
| 1727389800 | 82.87 | 0.19 | 0.23 | 82.53 | 83.25 | 82.53 | 8308966 |
| 1727303400 | 82.68 | -0.21 | -0.25 | 83.18 | 83.26 | 82.56 | 5853996 |
| 1727217000 | 82.89 | -0.2 | -0.24 | 82.98 | 83.275 | 82.685 | 7936995 |
| 1727130600 | 83.09 | 0.04 | 0.05 | 82.44 | 83.355 | 82.38 | 10725909 |
| 1726871400 | 83.05 | 0.4 | 0.48 | 82.57 | 83.11 | 82.43 | 11357129 |
| 1726785000 | 82.65 | -0.49 | -0.59 | 83.36 | 83.36 | 82.52 | 13359097 |
| 1726698600 | 83.14 | -0.32 | -0.38 | 83.4 | 83.86 | 82.8 | 12548362 |
| 1726612200 | 83.46 | -0.8 | -0.95 | 83.97 | 84.21 | 83.36 | 7880922 |
| 1726525800 | 84.26 | 0.33 | 0.39 | 84.15 | 84.53 | 83.87 | 6979397 |
| 1726266600 | 83.93 | 0.59 | 0.71 | 83.4 | 83.995 | 83.22 | 5265198 |
| 1726180200 | 83.34 | 0.51 | 0.62 | 82.85 | 83.43 | 82.57 | 7802411 |
| 1726093800 | 82.83 | -0.78 | -0.93 | 83.31 | 83.365 | 82.08 | 14122478 |
| 1726007400 | 83.61 | -0.02 | -0.02 | 83.51 | 83.995 | 83.39 | 13306477 |
| 1725921000 | 83.63 | 0.64 | 0.77 | 83 | 83.79 | 82.86 | 9347492 |
| 1725661800 | 82.99 | -0.17 | -0.20 | 83.15 | 83.51 | 82.89 | 11354809 |
| 1725575400 | 83.16 | -0.32 | -0.38 | 83.5 | 83.56 | 82.74 | 11060752 |
| 1725489000 | 83.48 | 0.39 | 0.47 | 82.94 | 83.54 | 82.86 | 18330555 |
| 1725402600 | 83.09 | 0.58 | 0.70 | 82.53 | 83.365 | 82.43 | 14197896 |
| 1725057000 | 82.51 | 0.65 | 0.79 | 82.02 | 82.58 | 81.7989 | 8951172 |
| 1724970600 | 81.86 | -0.41 | -0.50 | 82.17 | 82.17 | 81.69 | 6194846 |
| 1724884200 | 82.27 | -0.35 | -0.42 | 82.64 | 82.745 | 81.9601 | 6440170 |
| 1724797800 | 82.62 | 0.2 | 0.24 | 82.54 | 82.765 | 82.31 | 5433440 |
| 1724711400 | 82.42 | 0.58 | 0.71 | 81.93 | 82.59 | 81.92 | 6696972 |
| 1724452200 | 81.84 | 0.23 | 0.28 | 81.75 | 81.86 | 81.33 | 6165599 |
| 1724365800 | 81.61 | -0.12 | -0.15 | 81.95 | 81.95 | 81.255 | 7339882 |
| 1724279400 | 81.73 | 0.55 | 0.68 | 81.86 | 82.2899 | 81.495 | 7343962 |
| 1724193000 | 81.18 | 0.4 | 0.50 | 80.76 | 81.18 | 80.63 | 6410038 |
| 1724106600 | 80.78 | 0.27 | 0.34 | 80.6 | 80.965 | 80.565 | 6796133 |
| 1723847400 | 80.51 | 0.22 | 0.27 | 80.21 | 80.585 | 80.085 | 6184109 |
| 1723761000 | 80.29 | 0.82 | 1.03 | 80.59 | 80.81 | 80.05 | 7744668 |
| 1723674600 | 79.47 | 0.36 | 0.46 | 79.05 | 79.71 | 78.915 | 7032240 |
| 1723588200 | 79.11 | 0.36 | 0.46 | 78.75 | 79.13 | 78.35 | 6973082 |
| 1723501800 | 78.75 | -0.4 | -0.51 | 79.11 | 79.17 | 78.545 | 9608598 |
| 1723242600 | 79.15 | 0.12 | 0.15 | 78.87 | 79.29 | 78.53 | 10066265 |
| 1723156200 | 79.03 | 0.71 | 0.91 | 78.1 | 79.16 | 78.02 | 13605433 |
| 1723069800 | 78.32 | 0.08 | 0.10 | 78.57 | 79.395 | 78.27 | 13843240 |
| 1722983400 | 78.24 | 0.54 | 0.69 | 78.08 | 79.09 | 77.99 | 14669321 |
| 1722897000 | 77.7 | -1.56 | -1.97 | 79.12 | 79.35 | 77.44 | 27203998 |
| 1722637800 | 79.26 | 0.69 | 0.88 | 79.17 | 79.75 | 77.8 | 22218021 |
| 1722551400 | 78.57 | 0.72 | 0.92 | 78 | 78.74 | 77.755 | 15331182 |
| 1722465000 | 77.85 | -0.14 | -0.18 | 77.99 | 78.336 | 77.51 | 10010239 |
| 1722378600 | 77.99 | -0.53 | -0.67 | 77.58 | 78.12 | 77.24 | 10492646 |
| 1722292200 | 78.52 | 0.03 | 0.04 | 78.34 | 78.685 | 77.94 | 8999444 |
| 1722033000 | 78.49 | 0.79 | 1.02 | 78.01 | 78.585 | 77.82 | 9641810 |
| 1721946600 | 77.7 | -0.09 | -0.12 | 78.06 | 78.88 | 77.7 | 13993457 |
| 1721860200 | 77.79 | -0.07 | -0.09 | 77.58 | 77.93 | 77.28 | 8608026 |
| 1721773800 | 77.86 | -0.26 | -0.33 | 78.22 | 78.36 | 77.79 | 6352220 |
| 1721687400 | 78.115 | 0.02 | 0.03 | 78.27 | 78.335 | 77.77 | 6077411 |
| 1721428200 | 78.09 | -0.26 | -0.33 | 78.55 | 78.65 | 77.965 | 11536281 |
| 1721341800 | 78.35 | -0.39 | -0.50 | 78.45 | 79.15 | 78.34 | 14152247 |
| 1721255400 | 78.74 | 1 | 1.29 | 77.86 | 78.89 | 77.84 | 16813861 |
| 1721169000 | 77.74 | 0.74 | 0.96 | 77.03 | 77.75 | 76.915 | 7522550 |
| 1721082600 | 77 | -0.45 | -0.58 | 77.4 | 77.595 | 76.94 | 8339820 |
| 1720823400 | 77.45 | 0.34 | 0.44 | 77.52 | 77.86 | 77.185 | 9775244 |
| 1720737000 | 77.11 | -0.29 | -0.37 | 77.29 | 77.43 | 76.89 | 10428548 |
| 1720650600 | 77.4 | 0.34 | 0.44 | 77.2 | 77.43 | 77.005 | 6716581 |
| 1720564200 | 77.06 | -0.2 | -0.26 | 77.26 | 77.43 | 77.03 | 5522090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
