XLP: Consumer Staples Select Sector SPDR Fund

As of Monday, December 15th, 2025

$ 79.64

+0.22 +0.28%

Open: 79.63
High: 79.91
Low: 79.32
Volume: 13,909,783
Previous Close on Friday, December 12th, 2025

$ 79.42

+0.62 +0.79%

Open: 78.93
High: 79.46
Low: 78.80
Volume: 14,254,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 79.63 79.91 79.32 79.64 13,909,783 +0.22 +0.28
2025-12-12 78.93 79.46 78.80 79.42 14,254,956 +0.62 +0.79
2025-12-11 78.41 79.07 78.40 78.80 13,354,395 +0.58 +0.74
2025-12-10 78.19 78.38 77.93 78.22 13,509,185 +0.23 +0.29
2025-12-09 77.98 78.22 77.65 77.99 13,944,823 +0.18 +0.23
2025-12-08 78.31 78.32 77.68 77.81 14,306,713 -0.65 -0.83
2025-12-05 78.40 78.99 78.23 78.46 13,103,140 +0.01 +0.01
2025-12-04 78.69 78.91 78.01 78.45 14,099,900 -0.38 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.91
On 2025-12-15		 77.65
On 2025-12-09		 1.83 2.35 78.22
On 2025-12-09		 78.22
On 2025-12-09		 0.00 78.81
10D 79.91
On 2025-12-15		 77.65
On 2025-12-09		 0.35 0.44 79.55
On 2025-12-03		 77.65
On 2025-12-09		 -2.39 78.64
20D 79.91
On 2025-12-15		 76.23
On 2025-11-19		 2.38 3.08 79.55
On 2025-12-03		 77.65
On 2025-12-09		 -2.39 78.22
WTD 79.91
On 2025-12-15		 79.32
On 2025-12-15		 0.22 0.28 -- -- -- 79.64
MTD 79.91
On 2025-12-15		 77.65
On 2025-12-09		 0.27 0.34 79.55
On 2025-12-03		 77.65
On 2025-12-09		 -2.39 78.70
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

79.64 +0.22 +0.28 13,909,783