NYSE Arca · XLP · ETF
State Street Consumer Staples Select Sector SPDR ETF (XLP) ETF price history
Every NYSE Arca trading session of State Street Consumer Staples Select Sector SPDR ETF from Dec 22, 1998 to Nov 12, 2026: 6,958 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XLP adjusted close, 1998 to 2026
- $91.94
- All time high, 2026
- $93.40
- 52 week high, $74.68 low
- 6,958
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
XLP key facts
- State Street Consumer Staples Select Sector SPDR ETF (XLP) closed at $91.06 on Nov 12, 2026 on NYSE Arca.
- XLP's all time high close is $91.94, set on Nov 4, 2026; its all time low close is $9.85 on Mar 10, 2003.
- XLP's 52 week range is $74.68 to $93.40.
- XLP returned +20.2% over the year to Nov 12, 2026 and +41.8% over five years.
- Over ten years XLP returned +134%, +8.9% a year compounded.
- XLP's deepest drawdown was -35.9% from Dec 28, 2000 to Mar 10, 2003.
- DataCedar holds 6,958 daily sessions of XLP history from Dec 22, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XLP price chart, 1998 to 2026
XLP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.9% |
| 3 months | +7.0% |
| 6 months | +8.6% |
| Year to date | +18.0% |
| 1 year | +20.2% |
| 3 years | +42.3% |
| 5 years | +41.8% |
| 10 years | +134.2% |
| Since Dec 22, 1998 | +555.6% |
| Compound annual growth, 27.9 years | +7.0% |
XLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $91.94 on Nov 4, 2026
- All time low close
- $9.85 on Mar 10, 2003
- 52 week high
- $93.40 on Nov 5, 2026
- 52 week low
- $74.68 on Nov 19, 2025
- Deepest drawdown
- -35.9% from Dec 28, 2000 to Mar 10, 2003, recovered Oct 26, 2006
- Best single session
- +8.5% on Mar 13, 2020
- Worst single session
- -9.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1998
- 6.6×
- Best calendar year
- 2019, +27%
- Worst calendar year
- 2002, -20%
XLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 22, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.74 | $93.40 | $75.56 | $91.06 | +18.7% | 3.3B | 218 |
| 2025 | $75.73 | $81.64 | $72.88 | $76.71 | +1.5% | 3.5B | 250 |
| 2024 | $67.11 | $80.22 | $66.91 | $75.57 | +12.2% | 2.8B | 252 |
| 2023 | $67.94 | $71.22 | $60.49 | $67.35 | -0.8% | 2.9B | 250 |
| 2022 | $68.06 | $72.54 | $59.85 | $67.90 | -0.8% | 3.8B | 251 |
| 2021 | $58.38 | $68.57 | $54.55 | $68.46 | +17.2% | 2.9B | 252 |
| 2020 | $53.15 | $58.55 | $40.37 | $58.41 | +10.1% | 3B | 253 |
| 2019 | $41.18 | $53.37 | $40.95 | $53.05 | +27.4% | 3.2B | 252 |
| 2018 | $45.33 | $46.92 | $39.03 | $41.63 | -8.1% | 4.1B | 251 |
| 2017 | $40.11 | $45.62 | $39.80 | $45.28 | +13.0% | 2.6B | 251 |
| 2016 | $37.68 | $42.83 | $35.83 | $40.08 | +5.0% | 3.3B | 252 |
| 2015 | $35.82 | $38.78 | $32.61 | $38.18 | +6.9% | 2.2B | 252 |
| 2014 | $30.78 | $36.56 | $28.61 | $35.72 | +15.7% | 2B | 252 |
| 2013 | $24.79 | $30.98 | $24.71 | $30.87 | +26.3% | 2.1B | 251 |
| 2012 | $22.21 | $25.34 | $21.63 | $24.44 | +10.7% | 1.5B | 250 |
| 2011 | $19.43 | $22.23 | $18.76 | $22.07 | +14.1% | 2.3B | 252 |
| 2010 | $16.99 | $19.44 | $16.09 | $19.35 | +13.8% | 1.7B | 252 |
| 2009 | $14.92 | $17.37 | $12.02 | $17.00 | +14.3% | 1.4B | 249 |
| 2008 | $17.35 | $18.72 | $13.23 | $14.88 | -15.0% | 1.2B | 253 |
| 2007 | $15.51 | $18.01 | $15.17 | $17.51 | +12.7% | 513.2M | 248 |
| 2006 | $13.58 | $15.65 | $13.41 | $15.54 | +14.5% | 390.1M | 248 |
| 2005 | $13.32 | $13.97 | $12.90 | $13.57 | +2.8% | 224M | 250 |
| 2004 | $12.24 | $13.42 | $12.01 | $13.20 | +7.6% | 118.5M | 249 |
| 2003 | $11.07 | $12.26 | $9.85 | $12.26 | +11.2% | 53.3M | 244 |
| 2002 | $13.69 | $14.44 | $10.23 | $11.03 | -20.1% | 38.5M | 243 |
| 2001 | $15.35 | $15.42 | $12.12 | $13.80 | -9.9% | 25.7M | 236 |
| 2000 | $12.25 | $15.49 | $9.72 | $15.32 | +25.5% | 44.3M | 247 |
| 1999 | $14.35 | $14.66 | $11.76 | $12.20 | -14.3% | 20.9M | 243 |
| 1998 | $13.56 | $15.09 | $13.56 | $14.23 | n/a | 465.2K | 7 |
XLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $91.06 | +1.8% |
| October 2026 | $89.42 | +10.9% |
| September 2026 | $80.60 | -5.2% |
| August 2026 | $84.98 | -0.1% |
| July 2026 | $85.05 | +2.4% |
| June 2026 | $83.07 | +0.9% |
| May 2026 | $82.34 | -1.7% |
| April 2026 | $83.73 | +2.8% |
| March 2026 | $81.42 | -8.4% |
| February 2026 | $88.89 | +7.8% |
| January 2026 | $82.47 | +7.5% |
| December 2025 | $76.71 | -1.3% |
About the XLP data
Daily bars. 6,958 sessions from Dec 22, 1998 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AXLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XLII State Street Industrial Select Sector SPDR Premium Income ETF
- XLK State Street Technology Select Sector SPDR ETF
- XLKI State Street Technology Select Sector SPDR Premium Income ETF
- XLKM State Street S&P 500 Technology Market Sector SPDR ETF
- XLPM State Street S&P 500 Consumer Staples Market Sector SPDR ETF
- XLRE State Street Real Estate Select Sector SPDR ETF
- XLRI State Street Real Estate Select Sector SPDR Premium Income ETF
- XLSI State Street Consumer Staples Select Sector SPDR Premium Income ETF
Common questions
XLP share price history
