>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding XLP »    Stock Splits Calendar »
Home Free Dividend Report XLP Dividend History XLP Historical Stock Prices Preferred Stock Newsletter XLP Options Chain XLP Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
XLP Historical Price Range
Date Open High Low Close Volume
10/09/2026 $82.96 $83.54 $82.96 $83.43 7.75M
10/12/2026 $83.58 $84.41 $83.39 $84.41 7.32M
10/13/2026 $85.02 $85.12 $84.11 $84.19 10.00M
10/14/2026 $84.80 $86.07 $84.61 $86.06 14.31M
10/15/2026 $87.69 $88.48 $86.60 $86.68 23.97M
About Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF
The Consumer Staples Select Sector SPDR Fund is an open-end management investment company. The Fund seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of publicly traded equity securities of companies in The Consumer Staples Select Sector Index (the Index). The Fund typically invests in substantially all of the securities represented in the Index in approximately the same proportions as the Index. In seeking this objective, the Fund uses a replication strategy. As of Sept 30 2015, the Fund's total assets were $7,466,173,858 and the Fund's investment portfolio was valued at $7,442,859,009.
XLP historical stock prices picture
Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF (XLP) has the following price history information. Looking back at XLP historical stock prices for the last five trading days, on October 09, 2026, XLP opened at $82.96, traded as high as $83.54 and as low as $82.96, and closed at $83.43. Trading volume was a total of 7.75M shares. On October 12, 2026, XLP opened at $83.58, traded as high as $84.41 and as low as $83.39, and closed at $84.41. Trading volume was a total of 7.32M shares. On October 13, 2026, XLP opened at $85.02, traded as high as $85.12 and as low as $84.11, and closed at $84.19. Trading volume was a total of 10.00M shares. On October 14, 2026, XLP opened at $84.80, traded as high as $86.07 and as low as $84.61, and closed at $86.06. Trading volume was a total of 14.31M shares. On October 15, 2026, XLP opened at $87.69, traded as high as $88.48 and as low as $86.60, and closed at $86.68. Trading volume was a total of 23.97M shares.

XLP Historical Stock Prices By Date:

XLP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Select Sector SPDR Trust - State Street Consumer Staples Select Sector SPDR ETF shares, starting with a $10,000 purchase of XLP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $52.28
End price/share: $86.68
Starting shares: 191.28
Ending shares: 250.21
Dividends reinvested/share: $18.10
Total return: 116.88%
Average Annual Total Return: 8.05%
Starting investment: $10,000.00
Ending investment: $21,684.81
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $52.28
End price/share: $86.68
Dividends collected/share: $18.10
Total return: 100.42%
Average Annual Total Return: 7.20%
Starting investment: $10,000.00
Ending investment: $20,038.50
Years: 10.00
XLP Historical Closing Prices
Date Close
10/09/2026$83.43
10/12/2026$84.41
10/13/2026$84.19
10/14/2026$86.06
10/15/2026$86.68
Financials Historical Prices
XLP is categorized under the Financials sector; below are some other companies in the same sector:

XLU Historical Stock Prices
XLV Historical Stock Prices
XLY Historical Stock Prices
XME Historical Stock Prices
XMLV Historical Stock Prices
XMPT Historical Stock Prices
XNTK Historical Stock Prices
XOP Historical Stock Prices
XOVR Historical Stock Prices
XPH Historical Stock Prices

Also explore: XLP shares outstanding history

Email EnvelopeFree XLP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

XLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.