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 |
|---|---|---|
| July 2026 | $84.03 | $84.03 |
| June 2026 | $83.07 | $83.07 |
| May 2026 | $82.91 | $82.91 |
| April 2026 | $84.31 | $84.31 |
| March 2026 | $81.98 | $81.98 |
| February 2026 | $89.51 | $90.01 |
| January 2026 | $83.04 | $83.51 |
| December 2025 | $77.24 | $77.68 |
| November 2025 | $78.30 | $79.37 |
| October 2025 | $75.25 | $76.28 |
| September 2025 | $77.31 | $78.37 |
| August 2025 | $79.14 | $80.78 |
| July 2025 | $78.17 | $79.78 |
| June 2025 | $79.33 | $80.97 |
| May 2025 | $80.60 | $82.83 |
| April 2025 | $79.63 | $81.83 |
| March 2025 | $79.47 | $81.67 |
| February 2025 | $80.42 | $83.08 |
| January 2025 | $76.45 | $78.98 |
| December 2024 | $76.09 | $78.61 |
| November 2024 | $79.95 | $83.22 |
| October 2024 | $76.97 | $80.12 |
| September 2024 | $79.74 | $83 |
| August 2024 | $78.85 | $82.51 |
| July 2024 | $74.39 | $77.85 |
| June 2024 | $73.18 | $76.58 |
| May 2024 | $73.35 | $77.34 |
| April 2024 | $71.61 | $75.50 |
| March 2024 | $72.42 | $76.36 |
| February 2024 | $70.10 | $74.45 |
| January 2024 | $68.65 | $72.92 |
| December 2023 | $67.82 | $72.03 |
| November 2023 | $66.03 | $70.66 |
| October 2023 | $63.41 | $67.86 |
| September 2023 | $64.30 | $68.81 |
| August 2023 | $67.53 | $72.76 |
| July 2023 | $70.31 | $75.75 |
| June 2023 | $68.84 | $74.17 |
| May 2023 | $66.96 | $72.67 |
| April 2023 | $71.36 | $77.44 |
| March 2023 | $68.84 | $74.71 |
| February 2023 | $66.06 | $72.03 |
| January 2023 | $67.63 | $73.74 |
| December 2022 | $68.37 | $74.55 |
| November 2022 | $70.29 | $77.19 |
| October 2022 | $66.23 | $72.74 |
| September 2022 | $60.76 | $66.73 |
| August 2022 | $66.14 | $73.11 |
| July 2022 | $67.39 | $74.49 |
| June 2022 | $65.30 | $72.18 |
| May 2022 | $66.88 | $74.47 |
| April 2022 | $69.72 | $77.64 |
| March 2022 | $68.15 | $75.89 |
| February 2022 | $66.96 | $74.90 |
| January 2022 | $67.92 | $75.97 |
| December 2021 | $68.94 | $77.11 |
| November 2021 | $62.41 | $70.29 |
| October 2021 | $63.26 | $71.25 |
| September 2021 | $61.12 | $68.84 |
| August 2021 | $63.76 | $72.26 |
| July 2021 | $63.10 | $71.51 |
| June 2021 | $61.74 | $69.97 |
| May 2021 | $62.08 | $70.81 |
| April 2021 | $61 | $69.58 |
| March 2021 | $59.89 | $68.31 |
| February 2021 | $55.20 | $63.30 |
| January 2021 | $55.89 | $64.09 |
| December 2020 | $58.82 | $67.45 |
| November 2020 | $57.86 | $66.91 |
| October 2020 | $53.84 | $62.26 |
| September 2020 | $55.43 | $64.10 |
| August 2020 | $56.38 | $65.58 |
| July 2020 | $53.90 | $62.70 |
| June 2020 | $50.41 | $58.64 |
| May 2020 | $50.52 | $59.23 |
| April 2020 | $49.70 | $58.26 |
| March 2020 | $46.46 | $54.47 |
| February 2020 | $49.18 | $57.99 |
| January 2020 | $53.59 | $63.18 |
| December 2019 | $53.42 | $62.98 |
| November 2019 | $52.16 | $62 |
| October 2019 | $51.45 | $61.16 |
| September 2019 | $51.67 | $61.42 |
| August 2019 | $50.78 | $60.72 |
| July 2019 | $49.70 | $59.43 |
| June 2019 | $48.56 | $58.07 |
| May 2019 | $46.16 | $55.61 |
| April 2019 | $47.90 | $57.71 |
| March 2019 | $46.57 | $56.11 |
| February 2019 | $44.86 | $54.34 |
| January 2019 | $44.07 | $53.39 |
| December 2018 | $41.92 | $50.78 |
| November 2018 | $46.02 | $56.26 |
| October 2018 | $45 | $55.01 |
| September 2018 | $44.11 | $53.93 |
| August 2018 | $43.68 | $53.78 |
| July 2018 | $43.51 | $53.57 |
| June 2018 | $41.85 | $51.53 |
| May 2018 | $40.03 | $49.66 |
| April 2018 | $40.66 | $50.45 |
| March 2018 | $42.42 | $52.63 |
| February 2018 | $42.81 | $53.41 |
| January 2018 | $46.34 | $57.82 |
| December 2017 | $45.60 | $56.89 |
| November 2017 | $44.59 | $56.05 |
| October 2017 | $42.24 | $53.09 |
| September 2017 | $42.94 | $53.98 |
| August 2017 | $43.25 | $54.71 |
| July 2017 | $43.74 | $55.32 |
| June 2017 | $43.44 | $54.94 |
| May 2017 | $44.44 | $56.64 |
| April 2017 | $43.29 | $55.18 |
| March 2017 | $42.82 | $54.58 |
| February 2017 | $43 | $55.10 |
| January 2017 | $41.04 | $52.59 |
| December 2016 | $40.36 | $51.71 |
| November 2016 | $39.18 | $50.58 |
| October 2016 | $40.90 | $52.80 |
| September 2016 | $41.22 | $53.21 |
| August 2016 | $41.87 | $54.38 |
| July 2016 | $42.11 | $54.70 |
| June 2016 | $42.46 | $55.15 |
| May 2016 | $40.30 | $52.66 |
| April 2016 | $40.03 | $52.30 |
| March 2016 | $40.61 | $53.06 |
| February 2016 | $38.77 | $50.92 |
| January 2016 | $38.65 | $50.76 |
| December 2015 | $38.44 | $50.49 |
| November 2015 | $37.35 | $49.42 |
| October 2015 | $37.70 | $49.88 |
| September 2015 | $35.67 | $47.19 |
| August 2015 | $35.53 | $47.31 |
| July 2015 | $37.78 | $50.31 |
| June 2015 | $35.75 | $47.60 |
| May 2015 | $36.42 | $48.79 |
| April 2015 | $36.10 | $48.37 |
| March 2015 | $36.38 | $48.74 |
| February 2015 | $37.10 | $50.01 |
| January 2015 | $35.62 | $48.02 |
| December 2014 | $35.97 | $48.49 |
| November 2014 | $36.31 | $49.30 |
| October 2014 | $34.40 | $46.71 |
| September 2014 | $33.22 | $45.11 |
| August 2014 | $33.03 | $45.13 |
| July 2014 | $31.57 | $43.14 |
| June 2014 | $32.66 | $44.62 |
| May 2014 | $32.74 | $45.04 |
| April 2014 | $32.16 | $44.24 |
| March 2014 | $31.30 | $43.06 |
| February 2014 | $30.63 | $42.35 |
| January 2014 | $29.48 | $40.76 |
| December 2013 | $31.08 | $42.98 |
| November 2013 | $30.87 | $43.01 |
| October 2013 | $30.40 | $42.35 |
| September 2013 | $28.57 | $39.80 |
| August 2013 | $28.18 | $39.51 |
| July 2013 | $29.52 | $41.39 |
| June 2013 | $28.30 | $39.67 |
| May 2013 | $28.38 | $40.05 |
| April 2013 | $29.01 | $40.94 |
| March 2013 | $28.18 | $39.77 |
| February 2013 | $26.86 | $38.09 |
| January 2013 | $26 | $36.87 |
| December 2012 | $24.61 | $34.90 |
| November 2012 | $25.13 | $36.04 |
| October 2012 | $24.68 | $35.39 |
| September 2012 | $24.98 | $35.83 |
| August 2012 | $24.55 | $35.46 |
| July 2012 | $24.67 | $35.63 |
| June 2012 | $24.08 | $34.77 |
| May 2012 | $23.23 | $33.78 |
| April 2012 | $23.51 | $34.18 |
| March 2012 | $23.44 | $34.08 |
| February 2012 | $22.73 | $33.23 |
| January 2012 | $21.91 | $32.03 |
| December 2011 | $22.23 | $32.49 |
| November 2011 | $21.63 | $31.90 |
| October 2011 | $21.04 | $31.04 |
| September 2011 | $20.11 | $29.66 |
| August 2011 | $20.79 | $30.89 |
| July 2011 | $20.75 | $30.83 |
| June 2011 | $21.02 | $31.23 |
| May 2011 | $21.60 | $32.31 |
| April 2011 | $21.07 | $31.52 |
| March 2011 | $20 | $29.92 |
| February 2011 | $19.75 | $29.72 |
| January 2011 | $19.20 | $28.88 |
| December 2010 | $19.48 | $29.31 |
| November 2010 | $18.66 | $28.32 |
| October 2010 | $18.96 | $28.77 |
| September 2010 | $18.37 | $27.88 |
| August 2010 | $17.32 | $26.48 |
| July 2010 | $17.65 | $26.98 |
| June 2010 | $16.68 | $25.50 |
| May 2010 | $17.12 | $26.35 |
| April 2010 | $17.95 | $27.63 |
| March 2010 | $18.14 | $27.93 |
| February 2010 | $17.48 | $27.03 |
| January 2010 | $16.95 | $26.20 |
| December 2009 | $17.12 | $26.47 |
| November 2009 | $17.16 | $26.78 |
| October 2009 | $16.55 | $25.83 |
| September 2009 | $16.31 | $25.46 |
| August 2009 | $15.79 | $24.82 |
| July 2009 | $15.60 | $24.52 |
| June 2009 | $14.63 | $22.99 |
| May 2009 | $14.60 | $23.12 |
| April 2009 | $13.89 | $22 |
| March 2009 | $13.32 | $21.10 |
| February 2009 | $12.78 | $20.36 |
| January 2009 | $13.90 | $22.15 |
| December 2008 | $14.98 | $23.87 |
| November 2008 | $14.98 | $24.07 |
| October 2008 | $15.01 | $24.12 |
| September 2008 | $17.18 | $27.60 |
| August 2008 | $17.40 | $28.14 |
| July 2008 | $16.94 | $27.40 |
| June 2008 | $16.54 | $26.75 |
| May 2008 | $17.54 | $28.49 |
| April 2008 | $17.02 | $27.65 |
| March 2008 | $17.15 | $27.86 |
| February 2008 | $16.61 | $27.13 |
| January 2008 | $16.65 | $27.20 |
| December 2007 | $17.63 | $28.80 |
| November 2007 | $17.78 | $29.19 |
| October 2007 | $17.30 | $28.41 |
| September 2007 | $17.04 | $27.98 |
| August 2007 | $16.29 | $26.90 |
| July 2007 | $15.92 | $26.28 |
| June 2007 | $16.38 | $27.05 |
| May 2007 | $16.72 | $27.77 |
| April 2007 | $16.50 | $27.40 |
| March 2007 | $16.04 | $26.65 |
| February 2007 | $15.72 | $26.24 |
| January 2007 | $15.96 | $26.65 |
| December 2006 | $15.65 | $26.12 |
| November 2006 | $15.26 | $25.61 |
| October 2006 | $15.40 | $25.83 |
| September 2006 | $15.13 | $25.38 |
| August 2006 | $15.13 | $25.52 |
| July 2006 | $14.57 | $24.57 |
| June 2006 | $14.35 | $24.19 |
| May 2006 | $14.09 | $23.88 |
| April 2006 | $14.06 | $23.83 |
| March 2006 | $13.92 | $23.60 |
| February 2006 | $13.81 | $23.53 |
| January 2006 | $13.69 | $23.33 |
| December 2005 | $13.67 | $23.29 |
| November 2005 | $13.65 | $23.38 |
| October 2005 | $13.53 | $23.17 |
| September 2005 | $13.59 | $23.28 |
| August 2005 | $13.40 | $23.07 |
| July 2005 | $13.64 | $23.48 |
| June 2005 | $13.22 | $22.75 |
| May 2005 | $13.48 | $23.31 |
| April 2005 | $13.17 | $22.78 |
| March 2005 | $13.31 | $23.02 |
| February 2005 | $13.43 | $23.32 |
| January 2005 | $13.44 | $23.35 |
| December 2004 | $13.29 | $23.08 |
| November 2004 | $12.81 | $22.34 |
| October 2004 | $12.50 | $21.80 |
| September 2004 | $12.42 | $21.66 |
| August 2004 | $12.76 | $22.34 |
| July 2004 | $12.53 | $21.95 |
| June 2004 | $13.18 | $23.09 |
| May 2004 | $13.11 | $23.05 |
| April 2004 | $13.19 | $23.18 |
| March 2004 | $13.02 | $22.88 |
| February 2004 | $13.05 | $23.02 |
| January 2004 | $12.34 | $21.78 |
| December 2003 | $12.34 | $21.78 |
| November 2003 | $12.13 | $21.49 |
| October 2003 | $11.99 | $21.24 |
| September 2003 | $11.47 | $20.32 |
| August 2003 | $11.51 | $20.47 |
| July 2003 | $11.32 | $20.13 |
| June 2003 | $11.34 | $20.16 |
| May 2003 | $11.23 | $20.06 |
| April 2003 | $10.71 | $19.12 |
| March 2003 | $10.40 | $18.57 |
| February 2003 | $10.40 | $18.67 |
| January 2003 | $10.73 | $19.26 |
| December 2002 | $11.10 | $19.94 |
| November 2002 | $11.07 | $19.99 |
| October 2002 | $11.39 | $20.56 |
| September 2002 | $10.96 | $19.79 |
| August 2002 | $11.82 | $21.47 |
| July 2002 | $11.72 | $21.30 |
| June 2002 | $12.25 | $22.25 |
| May 2002 | $13.64 | $24.85 |
| April 2002 | $13.79 | $25.13 |
| March 2002 | $14.32 | $26.10 |
| February 2002 | $14.09 | $25.76 |
| January 2002 | $13.80 | $25.23 |
| December 2001 | $13.90 | $25.40 |
| November 2001 | $14.18 | $26 |
| October 2001 | $13.58 | $24.90 |
| September 2001 | $13.66 | $25.06 |
| August 2001 | $13.68 | $25.17 |
| July 2001 | $13.61 | $25.05 |
| June 2001 | $13.21 | $24.31 |
| May 2001 | $13.85 | $25.57 |
| April 2001 | $13.65 | $25.20 |
| March 2001 | $13.39 | $24.72 |
| February 2001 | $14.39 | $26.64 |
| January 2001 | $14.30 | $26.48 |
| December 2000 | $15.43 | $28.56 |
| November 2000 | $14.89 | $27.64 |
| October 2000 | $14.39 | $26.72 |
| September 2000 | $13.46 | $24.98 |
| August 2000 | $12.88 | $24.02 |
| July 2000 | $13.04 | $24.31 |
| June 2000 | $13.54 | $25.23 |
| May 2000 | $12.81 | $23.94 |
| April 2000 | $11.96 | $22.34 |
| March 2000 | $11.36 | $21.22 |
| February 2000 | $10.95 | $20.52 |
| January 2000 | $12.40 | $23.23 |
| December 1999 | $12.29 | $23.03 |
| November 1999 | $13.25 | $24.91 |
| October 1999 | $13.21 | $24.83 |
| September 1999 | $12.10 | $22.75 |
| August 1999 | $13.30 | $25.06 |
| July 1999 | $13.08 | $24.64 |
| June 1999 | $13.59 | $25.59 |
| May 1999 | $13.35 | $25.25 |
| April 1999 | $13.49 | $25.52 |
| March 1999 | $13.98 | $26.44 |
| February 1999 | $14 | $26.52 |
| January 1999 | $14.14 | $26.80 |
| December 1998 | $14.33 | $27.16 |
XLP
Price: $84.03
52 week price:
Dividend Yield: 2.59%
5-year range yield:
Forward Dividend Yield: 2.73%
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: 15.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 4.15%
DGR5: 4.69%
DGR10: 5.19%
DGR20: 8.74%