Download XLP daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 85.37 | 86.08 | 85.05 | 85.53 | — |
| 2026-09-01 | 85.51 | 86.16 | 85.15 | 85.25 | — |
| 2026-08-31 | 85.35 | 85.35 | 84.9 | 84.98 | — |
| 2026-08-27 | 85.31 | 85.86 | 85.07 | 85.08 | — |
| 2026-08-26 | 86.62 | 86.69 | 86.25 | 86.27 | — |
| 2026-08-25 | 86.86 | 87.01 | 86.25 | 86.52 | — |
| 2026-08-24 | 86.45 | 87.47 | 86.45 | 87.45 | — |
| 2026-08-21 | 85.6 | 86 | 85.28 |
| 2026-09-02 | 85.4 | 86.1 | 85.1 | 85.5 | +0.2% |
| 2026-09-01 | 85.5 | 86.2 | 85.2 | 85.3 | -0.3% |
| 2026-08-31 | 85.4 | 85.4 | 84.9 | 85.0 | -0.4% |
| 2026-08-27 | 85.3 | 85.9 | 85.1 | 85.1 | -0.3% |
| 2026-08-26 | 86.6 | 86.7 | 86.3 | 86.3 | -0.4% |
| 2026-08-25 | 86.9 | 87.0 | 86.3 | 86.5 | -0.4% |
| 2026-08-24 | 86.5 | 87.5 | 86.5 | 87.5 | +1.2% |
| 2026-08-21 | 85.6 | 86.0 | 85.3 | 86.0 | +0.5% |
| 2026-08-20 | 85.2 | 86.0 | 85.0 | 85.3 | +0.1% |
| 2026-08-19 | 85.7 | 87.2 | 85.7 | 86.5 | +1.0% |
| 2026-08-18 | 85.8 | 86.2 | 85.1 | 85.6 | -0.2% |
| 2026-08-17 | 85.4 | 85.6 | 84.6 | 84.7 | -0.8% |
| 2026-08-14 | 86.0 | 86.3 | 85.8 | 86.1 | +0.1% |
| 2026-08-13 | 85.6 | 86.2 | 85.5 | 86.0 | +0.5% |
| 2026-08-12 | 84.1 | 85.1 | 84.0 | 85.1 | +1.2% |
| 2026-08-11 | 84.6 | 85.0 | 84.4 | 84.7 | +0.1% |
| 2026-08-10 | 84.7 | 85.0 | 84.3 | 85.0 | +0.3% |
| 2026-08-07 | 84.5 | 85.2 | 84.3 | 85.1 | +0.7% |
| 2026-08-06 | 86.3 | 86.4 | 84.7 | 85.1 | -1.4% |
| 2026-08-05 | 85.7 | 85.9 | 84.8 | 85.3 | -0.5% |
| 2026-08-04 | 84.3 | 85.4 | 83.9 | 85.4 | +1.3% |
| 2026-08-03 | 85.9 | 86.3 | 84.6 | 84.9 | -1.2% |
| 2026-07-31 | 84.9 | 85.4 | 84.3 | 85.1 | +0.2% |
| 2026-07-30 | 86.0 | 86.1 | 85.0 | 85.5 | -0.6% |
| 2026-07-29 | 86.3 | 87.9 | 86.3 | 87.4 | +1.2% |
| 2026-07-28 | 87.1 | 88.8 | 86.9 | 87.1 | -0.0% |
| 2026-07-27 | 84.4 | 85.8 | 84.4 | 85.4 | +1.1% |
| 2026-07-24 | 83.4 | 84.3 | 83.2 | 84.1 | +0.9% |
| 2026-07-23 | 83.2 | 83.7 | 82.8 | 83.2 | +0.0% |
| 2026-07-22 | 84.6 | 85.0 | 84.1 | 84.4 | -0.2% |
| 85.99 |
| — |
| 2026-08-20 | 85.2 | 86 | 85 | 85.32 | — |
| 2026-08-19 | 85.72 | 87.18 | 85.72 | 86.54 | — |
| 2026-08-18 | 85.76 | 86.19 | 85.14 | 85.58 | — |
| 2026-08-17 | 85.36 | 85.6 | 84.59 | 84.68 | — |
| 2026-08-14 | 86 | 86.3 | 85.82 | 86.09 | — |
| 2026-08-13 | 85.61 | 86.19 | 85.51 | 86 | — |
| 2026-08-12 | 84.08 | 85.13 | 84.01 | 85.08 | — |
| 2026-08-11 | 84.62 | 84.98 | 84.35 | 84.69 | — |
| 2026-08-10 | 84.66 | 85.04 | 84.33 | 84.95 | — |
| 2026-08-07 | 84.5 | 85.21 | 84.25 | 85.12 | — |
| 2026-08-06 | 86.31 | 86.4 | 84.69 | 85.11 | — |
| 2026-08-05 | 85.74 | 85.88 | 84.79 | 85.33 | — |
| 2026-08-04 | 84.29 | 85.43 | 83.86 | 85.37 | — |
| 2026-08-03 | 85.92 | 86.34 | 84.63 | 84.86 | — |
| 2026-07-31 | 84.85 | 85.43 | 84.32 | 85.05 | — |
| 2026-07-30 | 86 | 86.07 | 84.99 | 85.47 | — |
| 2026-07-29 | 86.34 | 87.88 | 86.34 | 87.36 | — |
| 2026-07-28 | 87.07 | 88.78 | 86.93 | 87.06 | — |
| 2026-07-27 | 84.42 | 85.76 | 84.38 | 85.36 | — |
| 2026-07-24 | 83.37 | 84.28 | 83.16 | 84.13 | — |
| 2026-07-23 | 83.2 | 83.69 | 82.81 | 83.21 | — |
| 2026-07-22 | 84.58 | 85.01 | 84.07 | 84.38 | — |