What is the all time high of XLPM?

State Street S&P 500 Consumer Staples Market Sector SPDR ETF (XLPM) closed at its highest ever adjusted price, $27.36, on Nov 4, 2026. Its lowest close was $25.64 on Oct 15, 2026.

How much has XLPM returned since Oct 15, 2026?

+6.0% in price terms from the first stored close to Nov 11, 2026.

What was the worst drawdown in XLPM history?

-3.0% from the Oct 22, 2026 peak to the Oct 28, 2026 trough on adjusted closes; the previous peak was regained on Nov 2, 2026.

How far back does XLPM historical data go?

The daily series starts on Oct 15, 2026 and runs to Nov 11, 2026: 21 trading sessions across 0.1 years. Minute bars start on Oct 15, 2026 and are captured forward, never backfilled.

Are XLPM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get XLPM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 15, 2026 on Quant and above. Minute history comes with the paid plans.

NYSE Arca · XLPM · ETF

State Street S&P 500 Consumer Staples Market Sector SPDR ETF (XLPM) ETF price history

Every NYSE Arca trading session of State Street S&P 500 Consumer Staples Market Sector SPDR ETF from Oct 15, 2026 to Nov 11, 2026: 21 daily bars, adjusted for splits and dividends, with minute bars from Oct 15, 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.

Get XLPM data, free key Year by year table

XLPM adjusted close, 2026 to 2026

XLPMState Street S&P 500 Consumer Staples

$27.17

$27.36
All time high, 2026: $27.74
52 week high, $25.77 low: 21
Daily sessions since 2026

Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

XLPM key facts

State Street S&P 500 Consumer Staples Market Sector SPDR ETF (XLPM) closed at $27.17 on Nov 11, 2026 on NYSE Arca.
XLPM's all time high close is $27.36, set on Nov 4, 2026; its all time low close is $25.64 on Oct 15, 2026.
XLPM's 52 week range is $25.77 to $27.74.
XLPM's deepest drawdown was -3.0% from Oct 22, 2026 to Oct 28, 2026.
DataCedar holds 21 daily sessions of XLPM history from Oct 15, 2026 and minute bars from Oct 15, 2026, adjusted for splits and dividends, served by the API under a key.

XLPM price chart, 2026 to 2026

Adjusted daily close. 21 sampled points across the full history; the API serves every session.

XLPM returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

Period	Return
1 month	n/a
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Oct 15, 2026	+6.0%

XLPM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $27.36 on Nov 4, 2026
All time low close: $25.64 on Oct 15, 2026
52 week high: $27.74 on Nov 5, 2026
52 week low: $25.77 on Oct 28, 2026
Deepest drawdown: -3.0% from Oct 22, 2026 to Oct 28, 2026, recovered Nov 2, 2026
Best single session: +3.1% on Nov 4, 2026
Worst single session: -1.9% on Nov 3, 2026
Volatility, 1 year annualised: 22.1%
Sessions closing higher, 1 year: 50%

XLPM 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. 2026 starts on Oct 15, 2026; 2026 runs to Nov 11, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$25.76	$27.74	$25.64	$27.17	n/a	15.3K	21

XLPM monthly closes, last 12 months

Month	Month end close	Change
November 2026	$27.17	+2.4%
October 2026	$26.53	n/a

About the XLPM data

Daily bars. 21 sessions from Oct 15, 2026 to Nov 11, 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 Oct 15, 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 Oct 15, 2026, 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%3AXLPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NYSE Arca

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
XLP State Street Consumer Staples Select 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
XLSR State Street US Sector Rotation ETF

Browse NYSE Arca

Historical data guides

Common questions

XLPM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market