XLP Stock Prices

Data as of Nov 11, 2026

Last

91.45

Change

+0.42

Open

90.54

Previous

91.03

High

91.46

Low

90.25

Bid

-

Ask

-

Volume

15,496,486

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

18.8%

Hist Vol

15.3%

Opt Volume

131,505

Open Int

1,836,069

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 11, 2026	90.54	91.46	90.25	91.45	+0.42	15,496,486	131,505	0.188	0.153
Nov 10, 2026	90.94	91.41	90.21	91.03	+0.14	11,868,148	38,245	0.198	0.153
Nov 9, 2026	90.21	91.06	89.80	90.89	+0.81	17,928,257	47,601	0.213	0.153
Nov 6, 2026	89.00	90.79	88.87	90.08	-1.17	24,115,873	177,318	0.210	0.154
Nov 5, 2026	92.94	93.40	91.22	91.25	-0.69	35,819,876	269,916	0.219	0.153
Nov 4, 2026	90.52	92.49	90.27	91.94	+2.99	23,584,523	140,506	0.190	0.153
Nov 3, 2026	89.90	90.24	88.90	88.95	-1.88	22,242,361	168,113	0.202	0.149
Nov 2, 2026	89.84	90.99	89.74	90.83	+1.41	24,759,511	173,241	0.204	0.148
Oct 30, 2026	89.95	90.38	89.18	89.42	+1.24	27,561,995	162,120	0.193	0.147
Oct 29, 2026	87.83	88.25	87.40	88.18	+1.34	14,906,521	38,280	0.164	0.147
Oct 28, 2026	86.43	87.08	86.36	86.84	-0.31	13,100,481	140,019	0.159	0.148
Oct 27, 2026	87.37	87.62	87.00	87.15	-0.81	12,821,363	35,292	0.165	0.148
Oct 26, 2026	88.08	88.77	87.60	87.96	-0.30	13,472,693	57,829	0.207	0.148
Oct 23, 2026	89.59	89.95	88.06	88.26	-1.73	19,688,877	279,368	0.188	0.148
Oct 22, 2026	87.98	89.99	87.86	89.99	+2.88	22,574,140	131,906	0.183	0.147
Oct 21, 2026	87.08	87.51	86.91	87.11	-0.64	13,176,329	104,393	0.152	0.143
Oct 20, 2026	87.81	88.34	87.49	87.75	+0.54	15,518,807	47,102	0.162	0.143
Oct 19, 2026	86.85	87.55	86.83	87.21	-0.41	13,951,640	47,621	0.160	0.143
Oct 16, 2026	87.34	87.86	87.19	87.62	+0.94	23,317,376	62,688	0.165	0.143
Oct 15, 2026	87.69	88.48	86.60	86.68	+0.62	23,369,861	159,312	0.152	0.143
Oct 14, 2026	84.80	86.07	84.61	86.06	+1.87	14,143,972	32,858	0.153	0.143
Oct 13, 2026	85.02	85.12	84.11	84.19	-0.22	9,978,054	27,963	0.143	0.142
Oct 12, 2026	83.58	84.41	83.39	84.41	+0.98	7,271,569	174,514	0.150	0.142
Oct 9, 2026	82.96	83.54	82.96	83.43	+0.01	7,698,505	24,980	0.137	0.142
Oct 8, 2026	82.09	83.64	82.02	83.42	+1.72	14,595,488	20,079	0.156	0.142
Oct 7, 2026	82.08	82.30	81.69	81.70	-0.10	9,431,027	9,892	0.129	0.141
Oct 6, 2026	81.07	82.03	81.03	81.80	+0.76	11,997,872	20,427	0.151	0.141
Oct 5, 2026	80.51	81.04	80.10	81.04	+0.51	9,130,754	32,265	0.157	0.141
Oct 2, 2026	80.47	80.74	80.13	80.53	+0.00	9,316,455	13,564	0.146	0.141
Oct 1, 2026	80.57	80.66	80.15	80.33	-0.27	12,822,626	19,377	0.149	0.140
Sep 30, 2026	82.16	82.30	80.57	80.60	-1.25	11,310,877	17,264	0.126	0.140
Sep 29, 2026	81.59	81.87	81.29	81.85	-0.43	14,435,302	10,916	0.152	0.139
Sep 28, 2026	81.81	82.51	81.55	82.28	+0.22	13,987,010	7,201	0.167	0.139
Sep 25, 2026	81.41	82.16	81.33	82.06	+0.36	8,488,191	14,655	0.144	0.139
Sep 24, 2026	82.91	83.08	81.70	81.70	-0.73	10,580,602	13,809	0.127	0.140
Sep 23, 2026	82.66	82.98	82.25	82.43	-0.30	10,643,238	9,959	0.148	0.139
Sep 22, 2026	82.46	82.90	82.29	82.73	+0.81	9,811,248	14,729	0.150	0.139
Sep 21, 2026	82.10	82.31	81.73	81.92	-0.88	8,483,056	32,428	0.145	0.140
Sep 18, 2026	83.14	83.20	82.80	82.80	-0.69	10,587,883	55,335	0.138	0.140
Sep 17, 2026	83.51	83.72	83.00	83.49	+0.16	7,565,732	26,803	0.151	0.140
Sep 16, 2026	83.68	84.06	83.32	83.33	-0.40	9,555,158	23,366	0.168	0.140
Sep 15, 2026	84.00	84.07	83.57	83.73	-0.69	14,200,206	31,229	0.157	0.140
Sep 14, 2026	84.38	84.89	84.25	84.42	+1.03	10,264,671	15,381	0.172	0.140
Sep 11, 2026	83.51	83.69	83.04	83.39	+0.30	9,702,931	19,337	0.148	0.140
Sep 10, 2026	83.37	83.81	83.06	83.09	+0.04	10,318,168	12,781	0.172	0.140
Sep 9, 2026	83.51	83.52	82.85	83.05	-0.97	12,179,761	28,674	0.154	0.140
Sep 8, 2026	84.28	84.57	83.81	84.02	+0.00	13,513,943	21,190	0.158	0.140
Sep 4, 2026	84.82	85.30	84.54	84.58	-0.68	9,794,666	29,852	0.134	0.140
Sep 3, 2026	85.37	85.65	84.78	85.26	-0.27	10,208,755	17,114	0.144	0.139
Sep 2, 2026	85.37	86.08	85.04	85.53	+0.28	8,413,087	21,754	0.146	0.139
Sep 1, 2026	85.51	86.16	85.15	85.25	+0.27	9,232,510	14,112	0.151	0.139
Aug 31, 2026	85.35	85.35	84.90	84.98	-0.47	6,882,943	18,846	0.142	0.140
Aug 28, 2026	85.50	85.61	85.21	85.45	+0.37	6,796,192	26,790	0.133	0.140
Aug 27, 2026	85.31	85.86	85.07	85.08	-1.19	8,354,471	38,466	0.136	0.140
Aug 26, 2026	86.62	86.69	86.25	86.27	-0.25	7,295,169	19,865	0.156	0.139
Aug 25, 2026	86.86	87.01	86.25	86.52	-0.93	7,012,984	10,764	0.147	0.139
Aug 24, 2026	86.45	87.47	86.45	87.45	+1.46	9,073,294	17,815	0.166	0.140
Aug 21, 2026	85.60	86.01	85.28	85.99	+0.67	11,188,115	20,747	0.154	0.139
Aug 20, 2026	85.20	86.00	85.00	85.32	-1.22	11,083,280	30,621	0.156	0.139
Aug 19, 2026	85.72	87.19	85.72	86.54	+0.96	11,228,796	28,047	0.164	0.138
Aug 18, 2026	85.76	86.19	85.13	85.58	+0.90	10,632,215	22,222	0.165	0.138
Aug 17, 2026	85.36	85.61	84.59	84.68	-1.41	10,461,638	19,219	0.147	0.138
Aug 14, 2026	86.00	86.30	85.82	86.09	+0.09	6,954,122	20,767	0.145	0.137
Aug 13, 2026	85.61	86.20	85.51	86.00	+0.92	10,346,719	20,374	0.159	0.137
Aug 12, 2026	84.09	85.13	84.01	85.08	+0.39	6,393,787	15,887	0.157	0.137
Aug 11, 2026	84.62	84.98	84.35	84.69	-0.26	7,246,207	16,729	0.164	0.137

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.