XLP weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.71 |
| 2017 | -0.77 |
| 2017 | 1.98 |
| 2017 | -0.38 |
| 2017 | 1.47 |
| 2017 | 1.23 |
| 2017 | 1.42 |
| 2017 | 1.21 |
| 2017 | -0.09 |
| 2017 | 0.18 |
| 2017 | -0.04 |
| 2017 | -0.6 |
| 2017 | 0.15 |
| 2017 | 0.07 |
| 2017 | 0.22 |
| 2017 | 0.13 |
| 2017 | 0.04 |
| 2017 | -0.07 |
| 2017 |
In the last 52 weeks, XLP increased in 28 and decreased in 24. The average return for this period was +0.12%, while the median return was +0.15%. Maximum gain was +4.90% on 2025-04-11 and maximum loss was -4.19% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, XLP increased in 28 and decreased in 24. The average return for this period was +0.12%, while the median return was +0.15%. Maximum gain was +4.90% on 2025-04-11 and maximum loss was -4.19% on 2025-03-14.
In the last 52 weeks, XLP increased in 28 and decreased in 24. The average return for this period was +0.12%, while the median return was +0.15%. Maximum gain was +4.90% on 2025-04-11 and maximum loss was -4.19% on 2025-03-14.
| 2025-12-26 | 78.0 | 78.2 | +0.3% |
| 2025-12-19 | 79.6 | 78.8 | -1.1% |
| 2025-12-12 | 78.3 | 79.4 | +1.4% |
| 2025-12-05 | 79.3 | 78.5 | -1.0% |
| 2025-11-28 | 77.8 | 79.4 | +2.0% |
| 2025-11-21 | 77.3 | 77.9 | +0.8% |
| 2025-11-14 | 76.5 | 77.3 | +1.0% |
| 2025-11-07 | 76.1 | 76.7 | +0.8% |
| 2025-10-31 | 79.3 | 76.3 | -3.8% |
| 2025-10-24 | 79.9 | 79.1 | -1.0% |
| 2025-10-17 | 77.7 | 79.7 | +2.6% |
| 2025-10-10 | 77.9 | 78.1 | +0.3% |
| 2025-10-03 | 78.1 | 78.0 | -0.1% |
| 2025-09-26 | 78.5 | 78.0 | -0.7% |
| 2025-09-19 | 80.3 | 79.4 | -1.1% |
| 2025-09-12 | 80.8 | 80.3 | -0.6% |
| 2025-09-05 | 80.9 | 80.9 | -0.1% |
| 2025-08-29 | 82.1 | 80.8 | -1.6% |
| 2025-08-22 | 82.1 | 82.5 | +0.5% |
| 2025-08-15 | 82.5 | 82.0 | -0.6% |
| 2025-08-08 | 80.1 | 82.5 | +3.0% |
| 2025-08-01 | 81.1 | 80.2 | -1.1% |
| 2025-07-25 | 81.0 | 81.5 | +0.7% |
| 2025-07-18 | 80.8 | 80.9 | +0.1% |
| 2025-07-11 | 82.1 | 80.8 | -1.6% |
| 2025-07-03 | 80.5 | 82.2 | +2.1% |
| 2025-06-27 | 80.5 | 80.6 | +0.0% |
| 2025-06-20 | 81.2 | 81.0 | -0.2% |
| 2025-06-13 | 81.6 | 81.0 | -0.7% |
| 2025-06-06 | 82.6 | 81.7 | -1.1% |
| -0.54 |
| 2017 | 0.76 |
| 2017 | 2.06 |
| 2017 | 1.58 |
| 2017 | -0.93 |
| 2017 | -1.31 |
| 2017 | -1.05 |
| 2017 | -1.29 |
| 2017 | -0.85 |
| 2017 | 0.29 |
| 2017 | 0.47 |
| 2017 | 0.51 |
| 2017 | -0.33 |
| 2017 | 0.16 |
| 2017 | -0.07 |
| 2017 | -0.89 |
| 2017 | 0.64 |
| 2017 | 0.51 |
| 2017 | 0.05 |
| 2017 | -2.44 |
| 2017 | -0.06 |
| 2017 | -0.31 |
| 2017 | 1.28 |
| 2017 | -1.12 |
| 2017 | -1.41 |
| 2017 | -0.52 |
| 2017 | 2.36 |
| 2017 | 0.83 |
| 2017 | 0.18 |
| 2017 | 2.65 |
| 2017 | 0.02 |
| 2017 | 0.62 |
| 2017 | -0.23 |
| 2017 | 0.11 |
| 2018 | -0.04 |
| 2018 | -0.35 |
| 2018 | 2.24 |
| 2018 | 1.22 |
| 2018 | -3.98 |
| 2018 | -4.48 |
| 2018 | 2.92 |
| 2018 | -1.18 |
| 2018 | -1.29 |
| 2018 | 2.15 |
| 2018 | -2.51 |
| 2018 | -4.42 |
| 2018 | 2.71 |
| 2018 | -0.1 |
| 2018 | 0.02 |
| 2018 | -4.25 |
| 2018 | 0.47 |
| 2018 | -2.3 |
| 2018 | -0.52 |
| 2018 | -0.14 |
| 2018 | 0.3 |
| 2018 | -0.08 |
| 2018 | 2.15 |
| 2018 | 1.32 |
| 2018 | 0.51 |
| 2018 | 0.04 |
| 2018 | 1.79 |
| 2018 | 0.92 |
| 2018 | 0.3 |
| 2018 | 1.18 |
| 2018 | 1.97 |
| 2018 | -1.99 |
| 2018 | 3.17 |
| 2018 | -1.87 |
| 2018 | -0.68 |
| 2018 | 1.23 |
| 2018 | 0.48 |
| 2018 | 0.55 |
| 2018 | -1.64 |
| 2018 | -1.06 |
| 2018 | -1.89 |
| 2018 | 4.71 |
| 2018 | -1.75 |
| 2018 | 1.68 |
| 2018 | 2.93 |
| 2018 | -1.06 |
| 2018 | -2.3 |
| 2018 | 2.53 |
| 2018 | -3.08 |
| 2018 | -0.96 |
| 2018 | -7.71 |
| 2018 | 1.04 |
| 2019 | 1.1 |
| 2019 | 0.98 |
| 2019 | 1.84 |
| 2019 | -1.11 |
| 2019 | 3.1 |
| 2019 | 1.09 |
| 2019 | 0.95 |
| 2019 | -0.09 |
| 2019 | -0.55 |
| 2019 | -1.16 |
| 2019 | 1.67 |
| 2019 | 0.68 |
| 2019 | 2.06 |
| 2019 | -1.12 |
| 2019 | 1.15 |
| 2019 | 1.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 82.14 | 82.23 | 81.07 | 81.55 | — |
| 2026-04-10 | 83.38 | 83.39 | 82.14 | 82.37 | — |
| 2026-04-09 | 82.24 | 83.64 | 82.06 | 83.45 | — |
| 2026-04-08 | 81.25 | 82.8 | 80.97 | 82.78 | — |
| 2026-04-07 | 82.46 | 82.54 | 81.1 | 81.26 | — |
| 2026-04-06 | 81.86 | 82.68 | 81.61 | 82.66 | — |
| 2026-04-02 | 81.71 | 81.98 | 81.16 | 81.89 | — |
| 2026-04-01 | 81.72 | 81.86 | 80.92 | 81.46 | — |
| 2026-03-31 | 82 | 82.27 | 81.14 | 81.98 | — |
| 2026-03-30 | 81.9 | 82.61 | 81.63 | 81.88 | — |
| 2026-03-27 | 81.27 | 82.32 | 80.99 | 81.78 | — |
| 2026-03-26 | 81.48 | 82.22 | 81.07 | 81.14 | — |
| 2026-03-25 | 81.43 | 81.63 | 80.51 | 81.51 | — |
| 2026-03-24 | 80.8 | 82.03 | 80.63 | 81.11 | — |
| 2026-03-23 | 81.78 | 81.83 | 80.98 | 81.18 | — |
| 2026-03-20 | 82.11 | 82.31 | 81.06 | 81.29 | — |
| 2026-03-19 | 82.62 | 82.99 | 81.83 | 81.97 | — |
| 2026-03-18 | 84.01 | 84.03 | 82.6 | 82.64 | — |
| 2026-03-17 | 85.4 | 85.68 | 84.64 | 84.7 | — |
| 2026-03-16 | 85.21 | 85.46 | 84.82 | 84.98 | — |
| 2026-03-13 | 84.71 | 85.11 | 84.56 | 84.74 | — |
| 2026-03-12 | 83.92 | 84.97 | 83.69 | 84.25 | — |
| 2026-03-11 | 85.55 | 85.61 | 84.21 | 84.59 | — |
| 2026-03-10 | 85.69 | 86.49 | 85.16 | 85.72 | — |
| 2026-03-09 | 85.27 | 86.16 | 84.8 | 85.97 | — |
| 2026-03-06 | 84.92 | 85.85 | 84.62 | 85.78 | — |
| 2026-03-05 | 86.34 | 86.44 | 85.06 | 85.41 | — |
| 2026-03-04 | 87.81 | 87.96 | 86.93 | 87.16 | — |
| 2026-03-03 | 88.35 | 88.51 | 87.16 | 87.74 | — |
| 2026-03-02 | 89.44 | 89.79 | 88.69 | 88.71 | — |
| 2026-02-27 | 88.98 | 90.06 | 88.96 | 90.01 | — |
| 2026-02-26 | 89.26 | 89.64 | 88.59 | 88.86 | — |
| 2026-02-25 | 89.34 | 89.46 | 88.32 | 89.01 | — |
| 2026-02-25 | 89.34 | 89.46 | 88.32 | 89.01 | — |
| 2026-02-25 | 89.34 | 89.46 | 88.32 | 89.01 | — |
| 2026-02-24 | 88.96 | 89.78 | 88.76 | 89.74 | — |
| 2026-02-23 | 87.68 | 89.17 | 87.68 | 88.97 | — |
| 2026-02-20 | 87.67 | 87.95 | 87.18 | 87.89 | — |
| 2026-02-19 | 88 | 88.7 | 87.37 | 87.67 | — |
| 2026-02-18 | 87.93 | 88.52 | 87.62 | 88.04 | — |
| 2026-02-17 | 89.63 | 90.14 | 87.65 | 88.2 | — |
| 2026-02-13 | 89.05 | 90 | 88.62 | 89.51 | — |
| 2026-02-12 | 88.49 | 90.06 | 88.49 | 89.21 | — |
| 2026-02-11 | 86.99 | 88.71 | 86.73 | 88.4 | — |
| 2026-02-10 | 87.33 | 87.83 | 86.82 | 87.15 | — |
| 2026-02-09 | 87.91 | 88.22 | 86.88 | 87.43 | — |
| 2026-02-06 | 86.85 | 88.09 | 86.7 | 87.94 | — |
| 2026-02-05 | 87.58 | 87.64 | 86.47 | 86.92 | — |
| 2026-02-04 | 86.32 | 87.35 | 86.22 | 86.99 | — |
| 2026-02-03 | 84.12 | 86.34 | 84.06 | 85.87 | — |
| 2026-02-02 | 83.76 | 84.66 | 83.29 | 84.5 | — |
| 2026-01-30 | 82.18 | 83.51 | 82.03 | 83.51 | — |
| 2026-01-29 | 82.36 | 82.85 | 82.01 | 82.13 | — |
| 2026-01-28 | 83 | 83.4 | 81.95 | 82.32 | — |
| 2026-01-27 | 82.76 | 83.24 | 82.45 | 83.16 | — |
| 2026-01-26 | 83.05 | 83.33 | 82.64 | 82.78 | — |
| 2026-01-23 | 82.38 | 82.94 | 82.31 | 82.91 | — |
| 2026-01-22 | 82.34 | 82.57 | 82.05 | 82.27 | — |
| 2026-01-21 | 82.17 | 82.57 | 81.66 | 82.44 | — |
| 2026-01-20 | 81.95 | 82.56 | 81.45 | 82.36 | — |