XLP Daily Statistics
XLP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 82.96 | 83.54 | 82.96 | 83.43 | — |
| 2026-10-08 | 82.09 | 83.64 | 82.02 | 83.42 | — |
| 2026-10-07 | 82.08 | 82.3 | 81.69 | 81.7 | — |
| 2026-10-06 | 81.07 | 82.02 | 81.03 | 81.8 | — |
| 2026-10-05 | 80.51 | 81.04 | 80.11 | 81.04 | — |
| 2026-10-02 | 80.47 | 80.74 | 80.13 | 80.53 | — |
| 2026-10-01 | 80.57 | 80.65 | 80.14 | 80.33 | — |
| 2026-09-30 | 82.16 | 82.29 | 80.57 | 80.6 | — |
| 2026-09-29 | 81.58 | 81.87 | 81.29 | 81.85 | — |
| 2026-09-28 | 81.81 | 82.5 | 81.55 | 82.28 | — |
| 2026-09-25 | 81.41 | 82.15 | 81.33 | 82.06 | — |
| 2026-09-24 | 82.91 | 83.08 | 81.7 | 81.7 | — |
| 2026-09-23 | 82.66 | 82.97 | 82.25 | 82.43 | — |
| 2026-09-21 | 82.1 | 82.31 | 81.73 | 81.92 | — |
| 2026-09-18 | 83.14 | 83.19 | 82.8 | 82.8 | — |
| 2026-09-17 | 83.51 | 83.71 | 83 | 83.49 | — |
| 2026-09-16 | 83.68 | 84.06 | 83.32 | 83.33 | — |
| 2026-09-15 | 84 | 84.06 | 83.57 | 83.73 | — |
| 2026-09-14 | 84.38 | 84.89 | 84.25 | 84.42 | — |
| 2026-09-11 | 83.51 | 83.68 | 83.04 | 83.38 | — |
| 2026-09-10 | 83.37 | 83.81 | 83.06 | 83.09 | — |
| 2026-09-09 | 83.51 | 83.52 | 82.85 | 83.05 | — |
| 2026-09-08 | 84.28 | 84.57 | 83.81 | 84.02 | — |
| 2026-09-04 | 84.82 | 85.29 | 84.54 | 84.58 | — |
| 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 | 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 | — |
| 2026-07-21 | 84.43 | 84.6 | 83.92 | 84.06 | — |
| 2026-07-20 | 85.14 | 85.39 | 84.56 | 84.86 | — |
| 2026-07-17 | 86.79 | 87.42 | 84.75 | 85.19 | — |
| 2026-07-16 | 84.14 | 85.81 | 84.04 | 85.81 | — |
| 2026-07-15 | 83.1 | 84.22 | 82.99 | 83.47 | — |
| 2026-07-14 | 84.51 | 84.72 | 83.35 | 83.42 | — |
| 2026-07-13 | 84.55 | 85.54 | 84.38 | 84.59 | — |
| 2026-07-10 | 83.24 | 84.19 | 83.18 | 84.12 | — |
| 2026-07-09 | 83.55 | 83.83 | 83.11 | 83.2 | — |
| 2026-07-08 | 85.17 | 85.29 | 84.36 | 84.39 | — |
| 2026-07-07 | 85.52 | 85.96 | 84.45 | 84.86 | — |
| 2026-07-06 | 84.8 | 85.1 | 83.32 | 84.1 | — |
| 2026-07-02 | 83.75 | 85.14 | 83.75 | 84.99 | — |
| 2026-07-01 | 83.1 | 83.32 | 82.77 | 83.3 | — |
| 2026-06-30 | 83.99 | 84.09 | 82.95 | 83.07 | — |
| 2026-06-29 | 84.9 | 85.07 | 84.04 | 84.37 | — |
| 2026-06-26 | 84.65 | 85.22 | 84.44 | 84.71 | — |
| 2026-06-25 | 83.95 | 84.98 | 83.7 | 83.94 | — |
| 2026-06-24 | 84.04 | 84.81 | 83.82 | 84.44 | — |
| 2026-06-23 | 83.62 | 83.84 | 83.03 | 83.72 | — |
| 2026-06-22 | 82.66 | 83.14 | 82.15 | 82.18 | — |
| 2026-06-18 | 83.83 | 83.89 | 83.13 | 83.3 | — |
| 2026-06-17 | 85.19 | 85.39 | 83.36 | 83.68 | — |
| 2026-06-16 | 85.79 | 86.35 | 85.09 | 85.59 | — |
| 2026-06-15 | 85.47 | 85.76 | 85.13 | 85.48 | — |
| 2026-06-12 | 85.46 | 85.86 | 85.12 | 85.82 | — |
| 2026-06-11 | 85.68 | 85.96 | 85.24 | 85.27 | — |
| 2026-06-10 | 84.76 | 85.61 | 84.4 | 85.49 | — |
| 2026-06-09 | 83.18 | 84.59 | 83.04 | 84.1 | — |
| 2026-06-05 | 82.59 | 84.39 | 82.44 | 83.44 | — |
| 2026-06-04 | 83.34 | 83.61 | 81.83 | 82.04 | — |
| 2026-06-03 | 81.79 | 82.72 | 81.65 | 82.16 | — |
| 2026-06-02 | 81.92 | 82.29 | 81.49 | 81.83 | — |
| 2026-06-01 | 82.5 | 82.64 | 81.68 | 82.03 | — |
| 2026-05-29 | 83.97 | 84.1 | 82.85 | 82.91 | — |
| 2026-05-28 | 84.86 | 84.95 | 84.36 | 84.43 | — |
| 2026-05-27 | 84.02 | 85.15 | 83.91 | 84.58 | — |
| 2026-05-22 | 84.72 | 85.12 | 84.44 | 84.8 | — |
| 2026-05-21 | 84.56 | 84.77 | 83.44 | 84.66 | — |
| 2026-05-20 | 85.58 | 86.07 | 84.81 | 85.52 | — |
| 2026-05-19 | 85.82 | 86.69 | 85.16 | 86.09 | — |
| 2026-05-18 | 84.75 | 85.94 | 84.68 | 85.9 | — |
| 2026-05-15 | 85.53 | 85.58 | 84.51 | 84.64 | — |
| 2026-05-14 | 84.95 | 85.26 | 84.79 | 84.98 | — |
| 2026-05-13 | 84.2 | 85.25 | 84.15 | 84.72 | — |
| 2026-05-12 | 83.71 | 85.02 | 83.21 | 84.44 | — |
| 2026-05-11 | 84.08 | 84.29 | 82.83 | 83.37 | — |
| 2026-05-08 | 84.53 | 84.8 | 84.16 | 84.18 | — |
| 2026-05-07 | 83.93 | 84.29 | 83.14 | 83.98 | — |
| 2026-05-06 | 84.33 | 84.5 | 83.84 | 84.24 | — |
| 2026-05-05 | 83.48 | 84.46 | 83.28 | 84.06 | — |
| 2026-05-04 | 83.54 | 84.35 | 83.14 | 83.54 | — |
| 2026-05-01 | 84.72 | 85.06 | 83.74 | 84.17 | — |
| 2026-04-30 | 83.29 | 84.44 | 83.18 | 84.31 | — |
| 2026-04-29 | 82.76 | 83.23 | 82.47 | 82.92 | — |
| 2026-04-28 | 83.6 | 83.65 | 82.61 | 83.08 | — |
| 2026-04-27 | 83.1 | 83.34 | 82.27 | 82.34 | — |
| 2026-04-24 | 83.76 | 83.86 | 82.95 | 83.23 | — |
| 2026-04-23 | 82.36 | 83.65 | 82.36 | 83.48 | — |
| 2026-04-22 | 82.09 | 82.5 | 81.85 | 82.11 | — |
| 2026-04-21 | 82.34 | 82.45 | 81.74 | 81.84 | — |
| 2026-04-20 | 82.55 | 82.95 | 82.07 | 82.39 | — |
| 2026-04-17 | 81.32 | 82.54 | 81.16 | 82.46 | — |
| 2026-04-16 | 80.99 | 81.79 | 80.88 | 81.43 | — |
| 2026-04-15 | 81.22 | 81.32 | 80.46 | 81.06 | — |
| 2026-04-14 | 81.06 | 81.75 | 80.71 | 81.47 | — |