The highest closing price for XLP last month was $83.60, on Tuesday. It was up 6% for the month. The latest price is $83.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $82.69 | $83.13 | $82.14 | $83.08 | 15,164,207 |
February 27 2025 | $81.64 | $82.43 | $81.62 | $81.99 | 16,614,021 |
February 26 2025 | $83.28 | $83.36 | $81.85 | $82.00 | 19,969,521 |
February 25 2025 | $82.69 | $83.88 | $82.69 | $83.60 | 18,197,969 |
February 24 2025 | $81.85 | $82.81 | $81.81 | $82.43 | 14,114,232 |
February 21 2025 | $81.23 | $82.25 | $80.98 | $82.18 | 18,203,257 |
February 20 2025 | $80.56 | $81.23 | $80.43 | $81.23 | 14,264,250 |
February 19 2025 | $81.09 | $81.58 | $80.89 | $81.55 | 6,450,823 |
February 18 2025 | $80.35 | $80.92 | $79.90 | $80.90 | 10,432,770 |
February 14 2025 | $81.38 | $81.43 | $80.59 | $80.61 | 10,470,430 |
February 13 2025 | $80.76 | $81.49 | $80.54 | $81.42 | 10,132,270 |
February 12 2025 | $79.92 | $80.65 | $79.87 | $80.55 | 10,564,120 |
February 11 2025 | $79.96 | $80.63 | $79.67 | $80.61 | 9,157,217 |
February 10 2025 | $79.56 | $79.85 | $79.06 | $79.84 | 7,949,646 |
February 07 2025 | $79.49 | $79.68 | $79.12 | $79.35 | 8,104,061 |
February 06 2025 | $80.15 | $80.17 | $79.22 | $79.47 | 9,846,348 |
February 05 2025 | $78.61 | $79.13 | $78.20 | $79.11 | 8,847,897 |
February 04 2025 | $79.02 | $79.10 | $78.30 | $78.62 | 9,307,813 |
February 03 2025 | $78.41 | $79.45 | $78.23 | $79.29 | 13,340,840 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
