SP500 - Consumer Staples
View top Consumer Staples sector stocks, compare performance, and track XLP returns — updated daily.
Consumer Staples sector overview: XLP ETF price history, period returns, and constituent stock performance, benchmarked against the S&P 500.
| Date | Close |
|---|---|
| 2026-10-12 | 84.41 |
| 2026-10-09 | 83.43 |
| 2026-10-08 | 83.42 |
| 2026-10-07 | 81.7 |
| 2026-10-06 | 81.8 |
| 2026-10-05 | 81.04 |
| 2026-10-02 | 80.53 |
| 2026-10-01 | 80.33 |
| 2026-09-30 | 80.6 |
| 2026-09-29 | 81.85 |
| 2026-09-28 | 82.28 |
| 2026-09-25 | 82.06 |
| 2026-09-24 | 81.7 |
| 2026-09-23 | 82.43 |
| 2026-09-21 | 81.92 |
| 2026-09-18 | 82.8 |
| 2026-09-17 | 83.49 |
| 2026-09-16 | 83.33 |
| 2026-09-15 | 83.73 |
| 2026-09-14 | 84.42 |
| 2026-09-11 | 83.38 |
| 2026-09-10 | 83.09 |
| 2026-09-09 | 83.05 |
| 2026-09-08 | 84.02 |
| 2026-09-04 | 84.58 |
| 2026-09-02 | 85.53 |
| 2026-09-01 | 85.25 |
| 2026-08-31 | 84.98 |
| 2026-08-27 | 85.08 |
| 2026-08-26 | 86.27 |
| 2026-08-25 | 86.52 |
| 2026-08-24 | 87.45 |
| 2026-08-21 | 85.99 |
| 2026-08-20 | 85.32 |
| 2026-08-19 | 86.54 |
| 2026-08-18 | 85.58 |
| 2026-08-17 | 84.68 |
| 2026-08-14 | 86.09 |
| 2026-08-13 | 86 |
| 2026-08-12 | 85.08 |
| 2026-08-11 | 84.69 |
| 2026-08-10 | 84.95 |
| 2026-08-07 | 85.12 |
| 2026-08-06 | 85.11 |
| 2026-08-05 | 85.33 |
| 2026-08-04 | 85.37 |
| 2026-08-03 | 84.86 |
| 2026-07-31 | 85.05 |
| 2026-07-30 | 85.47 |
| 2026-07-29 | 87.36 |
| 2026-07-28 | 87.06 |
| 2026-07-27 | 85.36 |
| 2026-07-24 | 84.13 |
| 2026-07-23 | 83.21 |
| 2026-07-22 | 84.38 |
| 2026-07-21 | 84.06 |
| 2026-07-20 | 84.86 |
| 2026-07-17 | 85.19 |
| 2026-07-16 | 85.81 |
| 2026-07-15 | 83.47 |
| 2026-07-14 | 83.42 |
| 2026-07-13 | 84.59 |
| 2026-07-10 | 84.12 |
| 2026-07-09 | 83.2 |
| 2026-07-08 | 84.39 |
| 2026-07-07 | 84.86 |
| 2026-07-06 | 84.1 |
| 2026-07-02 | 84.99 |
| 2026-07-01 | 83.3 |
| 2026-06-30 | 83.07 |
| 2026-06-29 | 84.37 |
| 2026-06-26 | 84.71 |
| 2026-06-25 | 83.94 |
| 2026-06-24 | 84.44 |
| 2026-06-23 | 83.72 |
| 2026-06-22 | 82.18 |
| 2026-06-18 | 83.3 |
| 2026-06-17 | 83.68 |
| 2026-06-16 | 85.59 |
| 2026-06-15 | 85.48 |
| 2026-06-12 | 85.82 |
| 2026-06-11 | 85.27 |
| 2026-06-10 | 85.49 |
| 2026-06-09 | 84.1 |
| 2026-06-05 | 83.44 |
| 2026-06-04 | 82.04 |
| 2026-06-03 | 82.16 |
| 2026-06-02 | 81.83 |
| 2026-06-01 | 82.03 |
| 2026-05-29 | 82.91 |
| 2026-05-28 | 84.43 |
| 2026-05-27 | 84.58 |
| 2026-05-22 | 84.8 |
| 2026-05-21 | 84.66 |
| 2026-05-20 | 85.52 |
| 2026-05-19 | 86.09 |
| 2026-05-18 | 85.9 |
| 2026-05-15 | 84.64 |
| 2026-05-14 | 84.98 |
| 2026-05-13 | 84.72 |
| 2026-05-12 | 84.44 |
| 2026-05-11 | 83.37 |
| 2026-05-08 | 84.18 |
| 2026-05-07 | 83.98 |
| 2026-05-06 | 84.24 |
| 2026-05-05 | 84.06 |
| 2026-05-04 | 83.54 |
| 2026-05-01 | 84.17 |
| 2026-04-30 | 84.31 |
| 2026-04-29 | 82.92 |
| 2026-04-28 | 83.08 |
| 2026-04-27 | 82.34 |
| 2026-04-24 | 83.23 |
| 2026-04-23 | 83.48 |
| 2026-04-22 | 82.11 |
| 2026-04-21 | 81.84 |
| 2026-04-20 | 82.39 |
| 2026-04-17 | 82.46 |
| 2026-04-16 | 81.43 |
| 2026-04-15 | 81.06 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Symbol | Name | Sector | Signal | Return % | Last price |
|---|---|---|---|---|---|
| A | Agilent Technologies, Inc. | Healthcare | L1 | 0.46 | 171.33 |
| AAPL | Apple Inc. | Technology | L1 | 1.29 | 340.97 |
| ABBV | AbbVie Inc. | Healthcare | L1 | 1.68 | 281.12 |
| ABNB | Airbnb, Inc. | Consumer Cyclical | N | -1.43 | 163.5 |
| ABT | Abbott Laboratories | Healthcare | S2 | 2.23 | 101.82 |
| ACGL | Arch Capital Group Ltd. | Financial Services | L3 | 1.66 | 97.16 |
| ACN | Accenture plc | Technology | L1 | 2.78 | 214.87 |
| ADBE | Adobe Inc. | Technology | S1 | -1.7 | 238.14 |
| ADI | Analog Devices, Inc. | Technology | N | 0.01 | 406.24 |
| ADM | Archer-Daniels-Midland Company | Consumer Defensive | S3 | 0.66 | 80.42 |
| ADP | Automatic Data Processing, Inc. | Technology | N | 1.08 | 273.81 |
| ADSK | Autodesk, Inc. | Technology | L3 | -0.77 | 233.54 |
| AEE | Ameren Corporation | Utilities | L3 | 1.03 | 103.24 |
| AEP | American Electric Power Company | Utilities | L3 | 1.16 | 124.23 |
| AES | The AES Corporation | Utilities | L1 | 0.27 | 14.98 |
| AFL | AFLAC Incorporated | Financial Services | S2 | 1.18 | 115.89 |
| AIG | American International Group, I | Financial Services | L1 | 0.86 | 77.7 |
| AIZ | Assurant, Inc. | Financial Services | S1 | 0.8 | 268.63 |
| AJG | Arthur J. Gallagher & Co. | Financial Services | S2 | 0.52 | 233.92 |
| AKAM | Akamai Technologies, Inc. | Technology | N | -4.96 | 101.65 |
| ALB | Albemarle Corporation | Basic Materials | S1 | -2.73 | 98.51 |
| ALGN | Align Technology, Inc. | Healthcare | S2 | -1.6 | 140.42 |
| ALL | Allstate Corporation (The) | Financial Services | S2 | 1.38 | 232.6 |
| ALLE | Allegion plc | Industrials | S3 | -0.29 | 150.04 |
| AMAT | Applied Materials, Inc. | Technology | L2 | -1.87 | 497.53 |
| AMCR | Amcor plc | Consumer Cyclical | S2 | -0.34 | 41.58 |
| AMD | Advanced Micro Devices, Inc. | Technology | L2 | -2.28 | 594.24 |
| AME | AMETEK, Inc. | Industrials | N | 0.53 | 249.89 |
| AMGN | Amgen Inc. | Healthcare | L1 | 0.65 | 417.57 |
| AMP | Ameriprise Financial, Inc. | Financial Services | S2 | -0.1 | 500.02 |
| AMT | American Tower Corporation (REI | Real Estate | L1 | 0.18 | 182.56 |
| AMZN | Amazon.com, Inc. | Consumer Cyclical | L3 | -1.11 | 259.53 |
| ANET | Arista Networks, Inc. | Technology | L2 | -2.7 | 210.88 |
| AON | Aon plc | Financial Services | S2 | 0.48 | 274.78 |
| AOS | A.O. Smith Corporation | Industrials | L3 | 0.39 | 56.6 |
| APA | APA Corporation | Energy | L1 | 2.09 | 46.84 |
| APD | Air Products and Chemicals, Inc | Basic Materials | S2 | 0.93 | 283.87 |
| APH | Amphenol Corporation | Technology | N | -1.2 | 86.19 |
| APO | Apollo Global Management, Inc. | Financial Services | S2 | 0.48 | 119.22 |
| APP | Applovin Corporation | Communication Services | S1 | -2.23 | 270.87 |
| APTV | Aptiv PLC | Consumer Cyclical | S2 | -0.57 | 43.55 |
| ARE | Alexandria Real Estate Equities | Real Estate | S1 | -3.05 | 44.12 |
| ARES | Ares Management Corporation | — | S2 | 0.79 | 118.15 |
| ATO | Atmos Energy Corporation | Utilities | L3 | 0.45 | 162.38 |
| AVB | AvalonBay Communities, Inc. | Real Estate | S2 | — | — |
| AVGO | Broadcom Inc. | Technology | S1 | -1.88 | 354.73 |
| AVY | Avery Dennison Corporation | Consumer Cyclical | S3 | -0.1 | 167.65 |
| AWK | American Water Works Company, I | Utilities | S3 | 0.52 | 129.55 |
| AXON | Axon Enterprise, Inc. | Industrials | S2 | -2 | 414.43 |
| AXP | American Express Company | Financial Services | S2 | 1.09 | 311.53 |
| AZO | AutoZone, Inc. | Consumer Cyclical | S2 | -1.39 | 2898.85 |
| BA | Boeing Company (The) | Industrials | S2 | -0.46 | 189.5 |
| BAC | Bank of America Corporation | Financial Services | S2 | 0.48 | 54.58 |
| BALL | Ball Corporation | Consumer Cyclical | S2 | 1.25 | 59.19 |
| BAX | Baxter International Inc. | Healthcare | L3 | 1.77 | 24.78 |
| BBY | Best Buy Co., Inc. | Consumer Cyclical | N | -0.02 | 86.99 |
| BDX | Becton, Dickinson and Company | Healthcare | L1 | 2.8 | 188.89 |
| BEN | Franklin Resources, Inc. | Financial Services | S2 | -0.59 | 31.81 |
| BF.B | Brown–Forman | — | S2 | 1.59 | 26.81 |
| BG | Bunge Limited | Consumer Defensive | S1 | 1.45 | 104.22 |
| BIIB | Biogen Inc. | Healthcare | L1 | 1.64 | 229.41 |
| BK | The Bank of New York Mellon Cor | Financial Services | L1 | — | — |
| BKNG | Booking Holdings Inc. Common St | Consumer Cyclical | S1 | -1.19 | 158.43 |
| BKR | Baker Hughes Company | Energy | S1 | -0.92 | 56.18 |
| BLDR | Builders FirstSource, Inc. | Industrials | S1 | -1.34 | 52.14 |
| BLK | BlackRock, Inc. | Financial Services | L3 | 0.14 | 1083.92 |
| BMY | Bristol-Myers Squibb Company | Healthcare | S1 | -2.6 | 57.58 |
| BR | Broadridge Financial Solutions, | Technology | L1 | 0.58 | 166.41 |
| BRK.B | Berkshire Hathaway | — | L1 | 0.38 | 517.6 |
| BRO | Brown & Brown, Inc. | Financial Services | L3 | 1.22 | 63.65 |
| BSX | Boston Scientific Corporation | Healthcare | S2 | 2.6 | 43.84 |
| BX | Blackstone Inc. | Financial Services | S2 | 0.43 | 114.78 |
| BXP | BXP, Inc. | Real Estate | S1 | 0.85 | 59.55 |
| C | Citigroup, Inc. | Financial Services | N | 1.76 | 131.92 |
| CAG | ConAgra Brands, Inc. | Consumer Defensive | S2 | 1.41 | 13.68 |
| CAH | Cardinal Health, Inc. | Healthcare | L3 | 0.21 | 238.08 |
| CARR | Carrier Global Corporation | Industrials | S2 | -0.25 | 55.42 |
| CAT | Caterpillar, Inc. | Industrials | S1 | -0.14 | 799.37 |
| CB | Chubb Limited | Financial Services | L3 | 1.13 | 345.06 |
| CBOE | Cboe Global Markets, Inc. | Financial Services | N | -2.23 | 297.38 |
| CBRE | CBRE Group Inc | Real Estate | S2 | -0.07 | 130.71 |
| CCI | Crown Castle Inc. | Real Estate | L1 | 1.72 | 81.01 |
| CCL | Carnival Corporation | Consumer Cyclical | L1 | 0.49 | 26.48 |
| CDNS | Cadence Design Systems, Inc. | Technology | L2 | -1.25 | 348.42 |
| CDW | CDW Corporation | Technology | L1 | 1.12 | 143.76 |
| CEG | Constellation Energy Corporatio | Utilities | N | -1.4 | 293.89 |
| CF | CF Industries Holdings, Inc. | Basic Materials | S3 | 2.73 | 114.58 |
| CFG | Citizens Financial Group, Inc. | Financial Services | S2 | 0.52 | 63.9 |
| CHD | Church & Dwight Company, Inc. | Consumer Defensive | L3 | 1.79 | 99.87 |
| CHRW | C.H. Robinson Worldwide, Inc. | Industrials | S1 | -1.8 | 139.75 |
| CHTR | Charter Communications, Inc. | Communication Services | S1 | -0.87 | 102.48 |
| CI | The Cigna Group | Healthcare | L3 | 0.32 | 283.34 |
| CINF | Cincinnati Financial Corporatio | Financial Services | S2 | 1.32 | 165.55 |
| CL | Colgate-Palmolive Company | Consumer Defensive | L3 | 1.94 | 89.98 |
| CLX | Clorox Company (The) | Consumer Defensive | L3 | 0.66 | 84.35 |
| CMCSA | Comcast Corporation | Communication Services | S1 | 0.1 | 20.68 |
| CME | CME Group Inc. | Financial Services | L1 | -1.18 | 277.24 |
| CMG | Chipotle Mexican Grill, Inc. | Consumer Cyclical | S1 | -3.77 | 30.4 |
| CMI | Cummins Inc. | Industrials | S2 | 0.85 | 527.86 |
| CMS | CMS Energy Corporation | Utilities | L3 | 0.56 | 65.86 |
| CNC | Centene Corporation | Healthcare | L1 | 2.54 | 67.02 |
| CNP | CenterPoint Energy, Inc (Holdin | Utilities | L3 | 1.11 | 39.03 |
| COF | Capital One Financial Corporati | Financial Services | L3 | 0.94 | 201.14 |
| COIN | Coinbase Global, Inc. | Financial Services | S2 | 0.56 | 180.39 |
| COO | The Cooper Companies, Inc. | Healthcare | L3 | 2.15 | 55.54 |
| COP | ConocoPhillips | Energy | L1 | 2.58 | 137.56 |
| COR | Cencora, Inc. | Healthcare | L1 | 0.37 | 325.06 |
| COST | Costco Wholesale Corporation | Consumer Defensive | L3 | 1.32 | 959.44 |
| CPAY | Corpay, Inc. | Technology | N | -0.06 | 397.67 |
| CPB | The Campbell's Company | Consumer Defensive | S2 | -0.68 | 19.08 |
| CPRT | Copart, Inc. | Industrials | S1 | -3.07 | 26.48 |
| CPT | Camden Property Trust | Real Estate | S2 | 0.02 | 97.6 |
| CRH | CRH plc | — | S1 | -0.6 | 81.05 |
| CRL | Charles River Laboratories Inte | Healthcare | L1 | 0.02 | 301.86 |
| CRM | Salesforce, Inc. | Technology | N | 2.09 | 233.92 |
| CRWD | CrowdStrike Holdings, Inc. | Technology | L1 | -4.37 | 263.01 |
| CSCO | Cisco Systems, Inc. | Technology | L1 | -2.58 | 115.34 |
| CSGP | CoStar Group, Inc. | Real Estate | S1 | -1.55 | 29.21 |
| CSX | CSX Corporation | Industrials | L3 | 1.04 | 47.75 |
| CTAS | Cintas Corporation | Industrials | L1 | 1.39 | 205.23 |
Frequently asked questions
What is Consumer Staples sector's current performance?
Consumer Staples sector (XLP)'s price chart and period returns are shown on this page, updated each trading session — most recently 2026-10-12.
What are Consumer Staples sector's historical returns?
This page shows Consumer Staples sector's returns across multiple timeframes, from short-term moves to multi-year performance, benchmarked against the S&P 500.
What stocks are in the Consumer Staples sector?
Consumer Staples sector constituent stocks are listed on this page (502 names) with symbol, last price, and today's return.