XLP

Exchangesession close: 80.58USD / shareMarket closedlast close 30 Sepsession change: -1.53%

XLP

XLP on the exchangesession close: 80.58session change: -1.53%Market closedlast close 30 Sep

reading

Price

XLP daily, exchange

Bar: 2026-09-30
O: 82.21
H: 82.28
L: 80.58
C: 80.58
VWAP: 81.27
Vol: 876.1K shares
Trades: 4.8K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 82.28
Session low: session low: 80.58
Exchange volume: exchange volume: 70.6M USD
5 session change: five session change: -2.27%

The session

2026-09-30

Last: exchange price: 80.58 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.53%
Previous close: previous close: 81.83 USD
Last regular print: last regular print on the exchange: 80.58 USD19:59:59 UTC
Volume: exchange volume in shares: 876,069shares, 70.6M at the close
Trades: exchange trade count in the session: 4,788prints, 4,240 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 80.58 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.53%
Previous close: previous close: 81.83 USD
Last regular print: last regular print on the exchange: 80.58 USD19:59:59 UTC
Volume: exchange volume in shares: 876,069shares, 70.6M at the close
Trades: exchange trade count in the session: 4,788prints, 4,240 the session before

Alpaca, readlast close 30 Sep

Price

XLP daily closes

82.0084.0086.00

Session: 2026-09-30
Open: 82.21
High: 82.28
Low: 80.58
Close: 80.58
Volume: 876,069

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	83.34	83.68	82.835	83.235	927886
2026-07-24	83.4	84.265	83.17	84.11	940533
2026-07-27	84.41	85.765	84.41	85.38	1093793
2026-07-28	87.05	88.775	86.94	87.04	1917975
2026-07-29	86.58	87.87	86.47	87.32	1295047
2026-07-30	85.885	86.07	84.99	85.46	1699155
2026-07-31	84.92	85.42	84.35	85.05	1160328
2026-08-03	85.885	86.33	84.64	84.855	1168760
2026-08-04	84.28	85.425	83.865	85.335	945822
2026-08-05	85.845	85.855	84.8	85.325	550380
2026-08-06	86.25	86.41	84.69	85.13	719457
2026-08-07	84.59	85.2	84.27	85.125	574028
2026-08-10	84.635	85.04	84.34	84.95	573969
2026-08-11	84.59	84.97	84.35	84.69	782395
2026-08-12	84.17	85.12	84.02	85.085	562889
2026-08-13	85.565	86.195	85.52	85.99	1462720
2026-08-14	85.98	86.29	85.82	86.075	906426
2026-08-17	85.215	85.6	84.59	84.69	948035
2026-08-18	85.7	86.18	85.14	85.56	1298149
2026-08-19	85.8	87.19	85.75	86.52	1061885
2026-08-20	85.225	86	85.01	85.33	941780
2026-08-21	85.605	86.01	85.285	85.985	1055009
2026-08-24	86.535	87.465	86.52	87.435	769859
2026-08-25	86.89	87.01	86.26	86.5	561413
2026-08-26	86.625	86.67	86.25	86.28	504495
2026-08-27	85.35	85.85	85.065	85.09	587950
2026-08-28	85.42	85.59	85.215	85.42	486211
2026-08-31	85.29	85.31	84.9	84.985	483393
2026-09-01	85.49	86.16	85.16	85.265	916125
2026-09-02	85.29	86.07	85.055	85.5	569912
2026-09-03	85.47	85.645	84.78	85.25	1127316
2026-09-04	84.825	85.3	84.54	84.59	838364
2026-09-08	84.335	84.56	83.82	84.025	905386
2026-09-09	83.49	83.49	82.855	83.04	1197114
2026-09-10	83.35	83.8	83.06	83.115	694724
2026-09-11	83.51	83.68	83.05	83.395	855223
2026-09-14	84.3	84.875	84.25	84.42	904990
2026-09-15	83.995	84.07	83.565	83.73	1176637
2026-09-16	83.655	84.06	83.315	83.36	777048
2026-09-17	83.545	83.715	83	83.49	493104
2026-09-18	83.14	83.18	82.815	82.82	987621
2026-09-21	82.135	82.31	81.735	81.905	763566
2026-09-22	82.41	82.895	82.295	82.71	955123
2026-09-23	82.7	82.97	82.255	82.45	1026705
2026-09-24	82.89	83.07	81.71	81.71	1091204
2026-09-25	81.435	82.155	81.35	82.08	572233
2026-09-28	81.87	82.505	81.57	82.29	1078098
2026-09-29	81.59	81.87	81.295	81.83	783211
2026-09-30	82.21	82.28	80.58	80.58	876069

Open the chart