State Street Consumer Staples Select Sector SPDR ETF ( XLP) - Price History
Monthly price history for XLP (State Street Consumer Staples Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $83.82 | $83.82 |
| August 2026 | $84.98 | $84.98 |
| July 2026 | $85.05 | $85.05 |
| June 2026 | $83.07 | $83.07 |
| May 2026 | $82.33 | $82.91 |
| April 2026 | $83.72 | $84.31 |
| March 2026 | $81.41 | $81.98 |
| February 2026 | $88.88 | $90.01 |
| January 2026 | $82.46 | $83.51 |
| December 2025 | $76.71 | $77.68 |
| November 2025 | $77.75 | $79.37 |
| October 2025 | $74.72 | $76.28 |
| September 2025 | $76.77 | $78.37 |
| August 2025 | $78.59 | $80.78 |
| July 2025 | $77.62 | $79.78 |
| June 2025 | $78.78 | $80.97 |
| May 2025 | $80.04 | $82.83 |
| April 2025 | $79.07 | $81.83 |
| March 2025 | $78.92 | $81.67 |
| February 2025 | $79.86 | $83.08 |
| January 2025 | $75.92 | $78.98 |
| December 2024 | $75.56 | $78.61 |
| November 2024 | $79.39 | $83.22 |
| October 2024 | $76.43 | $80.12 |
| September 2024 | $79.18 | $83 |
| August 2024 | $78.30 | $82.51 |
| July 2024 | $73.87 | $77.85 |
| June 2024 | $72.67 | $76.58 |
| May 2024 | $72.84 | $77.34 |
| April 2024 | $71.11 | $75.50 |
| March 2024 | $71.92 | $76.36 |
| February 2024 | $69.60 | $74.45 |
| January 2024 | $68.18 | $72.92 |
| December 2023 | $67.34 | $72.03 |
| November 2023 | $65.56 | $70.66 |
| October 2023 | $62.97 | $67.86 |
| September 2023 | $63.85 | $68.81 |
| August 2023 | $67.06 | $72.76 |
| July 2023 | $69.82 | $75.75 |
| June 2023 | $68.36 | $74.17 |
| May 2023 | $66.50 | $72.67 |
| April 2023 | $70.86 | $77.44 |
| March 2023 | $68.36 | $74.71 |
| February 2023 | $65.60 | $72.03 |
| January 2023 | $67.15 | $73.74 |
| December 2022 | $67.89 | $74.55 |
| November 2022 | $69.80 | $77.19 |
| October 2022 | $65.77 | $72.74 |
| September 2022 | $60.34 | $66.73 |
| August 2022 | $65.68 | $73.11 |
| July 2022 | $66.92 | $74.49 |
| June 2022 | $64.84 | $72.18 |
| May 2022 | $66.41 | $74.47 |
| April 2022 | $69.24 | $77.64 |
| March 2022 | $67.68 | $75.89 |
| February 2022 | $66.49 | $74.90 |
| January 2022 | $67.44 | $75.97 |
| December 2021 | $68.46 | $77.11 |
| November 2021 | $61.98 | $70.29 |
| October 2021 | $62.82 | $71.25 |
| September 2021 | $60.70 | $68.84 |
| August 2021 | $63.32 | $72.26 |
| July 2021 | $62.66 | $71.51 |
| June 2021 | $61.31 | $69.97 |
| May 2021 | $61.65 | $70.81 |
| April 2021 | $60.58 | $69.58 |
| March 2021 | $59.47 | $68.31 |
| February 2021 | $54.81 | $63.30 |
| January 2021 | $55.50 | $64.09 |
| December 2020 | $58.41 | $67.45 |
| November 2020 | $57.46 | $66.91 |
| October 2020 | $53.46 | $62.26 |
| September 2020 | $55.04 | $64.10 |
| August 2020 | $55.98 | $65.58 |
| July 2020 | $53.52 | $62.70 |
| June 2020 | $50.06 | $58.64 |
| May 2020 | $50.17 | $59.23 |
| April 2020 | $49.35 | $58.26 |
| March 2020 | $46.14 | $54.47 |
| February 2020 | $48.84 | $57.99 |
| January 2020 | $53.21 | $63.18 |
| December 2019 | $53.04 | $62.98 |
| November 2019 | $51.79 | $62 |
| October 2019 | $51.09 | $61.16 |
| September 2019 | $51.31 | $61.42 |
| August 2019 | $50.42 | $60.72 |
| July 2019 | $49.35 | $59.43 |
| June 2019 | $48.22 | $58.07 |
| May 2019 | $45.83 | $55.61 |
| April 2019 | $47.56 | $57.71 |
| March 2019 | $46.24 | $56.11 |
| February 2019 | $44.54 | $54.34 |
| January 2019 | $43.76 | $53.39 |
| December 2018 | $41.62 | $50.78 |
| November 2018 | $45.70 | $56.26 |
| October 2018 | $44.68 | $55.01 |
| September 2018 | $43.80 | $53.93 |
| August 2018 | $43.38 | $53.78 |
| July 2018 | $43.21 | $53.57 |
| June 2018 | $41.56 | $51.53 |
| May 2018 | $39.75 | $49.66 |
| April 2018 | $40.38 | $50.45 |
| March 2018 | $42.12 | $52.63 |
| February 2018 | $42.51 | $53.41 |
| January 2018 | $46.02 | $57.82 |
| December 2017 | $45.28 | $56.89 |
| November 2017 | $44.28 | $56.05 |
| October 2017 | $41.94 | $53.09 |
| September 2017 | $42.64 | $53.98 |
| August 2017 | $42.95 | $54.71 |
| July 2017 | $43.43 | $55.32 |
| June 2017 | $43.13 | $54.94 |
| May 2017 | $44.13 | $56.64 |
| April 2017 | $42.99 | $55.18 |
| March 2017 | $42.52 | $54.58 |
| February 2017 | $42.70 | $55.10 |
| January 2017 | $40.76 | $52.59 |
| December 2016 | $40.08 | $51.71 |
| November 2016 | $38.91 | $50.58 |
| October 2016 | $40.62 | $52.80 |
| September 2016 | $40.93 | $53.21 |
| August 2016 | $41.58 | $54.38 |
| July 2016 | $41.82 | $54.70 |
| June 2016 | $42.16 | $55.15 |
| May 2016 | $40.02 | $52.66 |
| April 2016 | $39.75 | $52.30 |
| March 2016 | $40.32 | $53.06 |
| February 2016 | $38.50 | $50.92 |
| January 2016 | $38.38 | $50.76 |
| December 2015 | $38.17 | $50.49 |
| November 2015 | $37.09 | $49.42 |
| October 2015 | $37.44 | $49.88 |
| September 2015 | $35.42 | $47.19 |
| August 2015 | $35.28 | $47.31 |
| July 2015 | $37.52 | $50.31 |
| June 2015 | $35.50 | $47.60 |
| May 2015 | $36.16 | $48.79 |
| April 2015 | $35.85 | $48.37 |
| March 2015 | $36.12 | $48.74 |
| February 2015 | $36.84 | $50.01 |
| January 2015 | $35.37 | $48.02 |
| December 2014 | $35.72 | $48.49 |
| November 2014 | $36.06 | $49.30 |
| October 2014 | $34.16 | $46.71 |
| September 2014 | $32.99 | $45.11 |
| August 2014 | $32.80 | $45.13 |
| July 2014 | $31.35 | $43.14 |
| June 2014 | $32.43 | $44.62 |
| May 2014 | $32.51 | $45.04 |
| April 2014 | $31.93 | $44.24 |
| March 2014 | $31.08 | $43.06 |
| February 2014 | $30.42 | $42.35 |
| January 2014 | $29.27 | $40.76 |
| December 2013 | $30.87 | $42.98 |
| November 2013 | $30.66 | $43.01 |
| October 2013 | $30.18 | $42.35 |
| September 2013 | $28.37 | $39.80 |
| August 2013 | $27.98 | $39.51 |
| July 2013 | $29.32 | $41.39 |
| June 2013 | $28.10 | $39.67 |
| May 2013 | $28.18 | $40.05 |
| April 2013 | $28.81 | $40.94 |
| March 2013 | $27.98 | $39.77 |
| February 2013 | $26.67 | $38.09 |
| January 2013 | $25.82 | $36.87 |
| December 2012 | $24.44 | $34.90 |
| November 2012 | $24.96 | $36.04 |
| October 2012 | $24.51 | $35.39 |
| September 2012 | $24.81 | $35.83 |
| August 2012 | $24.38 | $35.46 |
| July 2012 | $24.50 | $35.63 |
| June 2012 | $23.91 | $34.77 |
| May 2012 | $23.07 | $33.78 |
| April 2012 | $23.34 | $34.18 |
| March 2012 | $23.27 | $34.08 |
| February 2012 | $22.57 | $33.23 |
| January 2012 | $21.76 | $32.03 |
| December 2011 | $22.07 | $32.49 |
| November 2011 | $21.48 | $31.90 |
| October 2011 | $20.90 | $31.04 |
| September 2011 | $19.97 | $29.66 |
| August 2011 | $20.65 | $30.89 |
| July 2011 | $20.61 | $30.83 |
| June 2011 | $20.88 | $31.23 |
| May 2011 | $21.45 | $32.31 |
| April 2011 | $20.92 | $31.52 |
| March 2011 | $19.86 | $29.92 |
| February 2011 | $19.62 | $29.72 |
| January 2011 | $19.06 | $28.88 |
| December 2010 | $19.34 | $29.31 |
| November 2010 | $18.53 | $28.32 |
| October 2010 | $18.82 | $28.77 |
| September 2010 | $18.24 | $27.88 |
| August 2010 | $17.20 | $26.48 |
| July 2010 | $17.53 | $26.98 |
| June 2010 | $16.57 | $25.50 |
| May 2010 | $17 | $26.35 |
| April 2010 | $17.82 | $27.63 |
| March 2010 | $18.02 | $27.93 |
| February 2010 | $17.36 | $27.03 |
| January 2010 | $16.83 | $26.20 |
| December 2009 | $17 | $26.47 |
| November 2009 | $17.04 | $26.78 |
| October 2009 | $16.44 | $25.83 |
| September 2009 | $16.20 | $25.46 |
| August 2009 | $15.68 | $24.82 |
| July 2009 | $15.49 | $24.52 |
| June 2009 | $14.52 | $22.99 |
| May 2009 | $14.50 | $23.12 |
| April 2009 | $13.79 | $22 |
| March 2009 | $13.23 | $21.10 |
| February 2009 | $12.69 | $20.36 |
| January 2009 | $13.81 | $22.15 |
| December 2008 | $14.88 | $23.87 |
| November 2008 | $14.88 | $24.07 |
| October 2008 | $14.91 | $24.12 |
| September 2008 | $17.06 | $27.60 |
| August 2008 | $17.27 | $28.14 |
| July 2008 | $16.82 | $27.40 |
| June 2008 | $16.42 | $26.75 |
| May 2008 | $17.41 | $28.49 |
| April 2008 | $16.90 | $27.65 |
| March 2008 | $17.03 | $27.86 |
| February 2008 | $16.49 | $27.13 |
| January 2008 | $16.54 | $27.20 |
| December 2007 | $17.51 | $28.80 |
| November 2007 | $17.66 | $29.19 |
| October 2007 | $17.18 | $28.41 |
| September 2007 | $16.92 | $27.98 |
| August 2007 | $16.18 | $26.90 |
| July 2007 | $15.81 | $26.28 |
| June 2007 | $16.27 | $27.05 |
| May 2007 | $16.60 | $27.77 |
| April 2007 | $16.38 | $27.40 |
| March 2007 | $15.93 | $26.65 |
| February 2007 | $15.61 | $26.24 |
| January 2007 | $15.85 | $26.65 |
| December 2006 | $15.54 | $26.12 |
| November 2006 | $15.16 | $25.61 |
| October 2006 | $15.29 | $25.83 |
| September 2006 | $15.02 | $25.38 |
| August 2006 | $15.03 | $25.52 |
| July 2006 | $14.47 | $24.57 |
| June 2006 | $14.24 | $24.19 |
| May 2006 | $13.99 | $23.88 |
| April 2006 | $13.96 | $23.83 |
| March 2006 | $13.82 | $23.60 |
| February 2006 | $13.71 | $23.53 |
| January 2006 | $13.59 | $23.33 |
| December 2005 | $13.57 | $23.29 |
| November 2005 | $13.56 | $23.38 |
| October 2005 | $13.43 | $23.17 |
| September 2005 | $13.50 | $23.28 |
| August 2005 | $13.31 | $23.07 |
| July 2005 | $13.55 | $23.48 |
| June 2005 | $13.12 | $22.75 |
| May 2005 | $13.38 | $23.31 |
| April 2005 | $13.08 | $22.78 |
| March 2005 | $13.22 | $23.02 |
| February 2005 | $13.33 | $23.32 |
| January 2005 | $13.35 | $23.35 |
| December 2004 | $13.20 | $23.08 |
| November 2004 | $12.72 | $22.34 |
| October 2004 | $12.41 | $21.80 |
| September 2004 | $12.33 | $21.66 |
| August 2004 | $12.67 | $22.34 |
| July 2004 | $12.45 | $21.95 |
| June 2004 | $13.09 | $23.09 |
| May 2004 | $13.02 | $23.05 |
| April 2004 | $13.09 | $23.18 |
| March 2004 | $12.92 | $22.88 |
| February 2004 | $12.96 | $23.02 |
| January 2004 | $12.26 | $21.78 |
| December 2003 | $12.26 | $21.78 |
| November 2003 | $12.04 | $21.49 |
| October 2003 | $11.90 | $21.24 |
| September 2003 | $11.39 | $20.32 |
| August 2003 | $11.43 | $20.47 |
| July 2003 | $11.24 | $20.13 |
| June 2003 | $11.26 | $20.16 |
| May 2003 | $11.15 | $20.06 |
| April 2003 | $10.63 | $19.12 |
| March 2003 | $10.33 | $18.57 |
| February 2003 | $10.32 | $18.67 |
| January 2003 | $10.65 | $19.26 |
| December 2002 | $11.03 | $19.94 |
| November 2002 | $11 | $19.99 |
| October 2002 | $11.31 | $20.56 |
| September 2002 | $10.89 | $19.79 |
| August 2002 | $11.73 | $21.47 |
| July 2002 | $11.64 | $21.30 |
| June 2002 | $12.16 | $22.25 |
| May 2002 | $13.54 | $24.85 |
| April 2002 | $13.69 | $25.13 |
| March 2002 | $14.22 | $26.10 |
| February 2002 | $14 | $25.76 |
| January 2002 | $13.71 | $25.23 |
| December 2001 | $13.80 | $25.40 |
| November 2001 | $14.08 | $26 |
| October 2001 | $13.48 | $24.90 |
| September 2001 | $13.57 | $25.06 |
| August 2001 | $13.58 | $25.17 |
| July 2001 | $13.52 | $25.05 |
| June 2001 | $13.12 | $24.31 |
| May 2001 | $13.76 | $25.57 |
| April 2001 | $13.56 | $25.20 |
| March 2001 | $13.30 | $24.72 |
| February 2001 | $14.29 | $26.64 |
| January 2001 | $14.20 | $26.48 |
| December 2000 | $15.32 | $28.56 |
| November 2000 | $14.78 | $27.64 |
| October 2000 | $14.29 | $26.72 |
| September 2000 | $13.36 | $24.98 |
| August 2000 | $12.80 | $24.02 |
| July 2000 | $12.95 | $24.31 |
| June 2000 | $13.44 | $25.23 |
| May 2000 | $12.72 | $23.94 |
| April 2000 | $11.88 | $22.34 |
| March 2000 | $11.28 | $21.22 |
| February 2000 | $10.87 | $20.52 |
| January 2000 | $12.31 | $23.23 |
| December 1999 | $12.20 | $23.03 |
| November 1999 | $13.16 | $24.91 |
| October 1999 | $13.12 | $24.83 |
| September 1999 | $12.02 | $22.75 |
| August 1999 | $13.21 | $25.06 |
| July 1999 | $12.99 | $24.64 |
| June 1999 | $13.49 | $25.59 |
| May 1999 | $13.26 | $25.25 |
| April 1999 | $13.40 | $25.52 |
| March 1999 | $13.88 | $26.44 |
| February 1999 | $13.90 | $26.52 |
| January 1999 | $14.04 | $26.80 |
| December 1998 | $14.23 | $27.16 |
XLP
Price: $83.82
52 week price:
Dividend Yield: 2.60%
5-year range yield:
Forward Dividend Yield: 2.74%
Payout Ratio: 59.86%
Dividend Per Share: 2.30 USD
Earnings Per Share: 3.26 USD
P/E Ratio: 26.95
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 7.4 million
Market Capitalization: 13.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 4.15%
DGR5: 4.69%
DGR10: 5.19%
DGR20: 8.74%