Consumer Staples Select Sector SPDR® $43.56

down -0.07


23/4/2014 06:40 PM  |  NYSEARCA : XLP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
4/22/201443.6943.7243.5643.635,669,360
4/21/201443.5243.6843.4443.653,739,670
4/17/201443.5443.6743.3943.634,209,580
4/16/201443.4443.6243.3143.624,314,820
4/15/201443.2443.2642.9343.206,318,800
4/14/201442.9843.1642.8143.094,333,800
4/11/201442.9443.1242.7042.7515,474,700
4/10/201443.4043.6342.9442.976,121,830
4/9/201443.2243.4043.1743.405,559,130
4/8/201443.0043.2342.9443.217,688,040
4/7/201442.8543.1842.8542.9915,088,000
4/4/201443.2243.3242.8942.958,815,740
4/3/201443.0443.1842.9943.094,430,350
4/2/201443.0243.1442.9143.046,705,380
4/1/201443.0143.1442.8942.996,524,200
3/31/201442.9943.1142.8543.068,973,360
3/28/201442.6742.8742.6742.754,522,550
3/27/201442.5742.8642.5742.6410,552,500
3/26/201442.8542.9842.6742.677,102,490
3/25/201442.6242.8342.6242.779,086,130
3/24/201442.5242.7442.4042.466,111,310
3/21/201442.6742.9142.5042.507,454,000
3/20/201442.4542.7942.3842.749,907,950
3/19/201442.8843.0042.3842.5910,676,900
3/18/201442.9042.9942.7742.923,575,060
3/17/201442.7242.8942.6542.834,161,430
3/14/201442.4042.7742.3942.585,299,560
3/13/201442.8042.9742.4942.569,738,910
3/12/201442.4842.7942.4842.775,203,660
3/11/201442.8142.8542.5942.6810,017,400
3/10/201442.5442.7142.5442.704,901,210
3/7/201442.6942.7042.4842.664,123,240
3/6/201442.6342.6642.5442.546,145,920
3/5/201442.6542.7142.5442.558,090,900
3/4/201442.4842.7842.4042.697,275,460
3/3/201442.0142.2241.8742.128,829,770
2/28/201442.0542.5242.0242.355,404,750
2/27/201441.8142.0641.7942.064,172,660
2/26/201442.0042.1241.7941.874,877,300
2/25/201441.7442.1141.7441.916,304,220
2/24/201441.6342.0341.6241.753,302,300
2/21/201441.7441.8841.5941.605,702,480
2/20/201441.4541.8241.3841.696,793,130
2/19/201441.5541.6941.3541.516,085,280
2/18/201441.7941.8341.4541.607,130,350
2/14/201441.5141.9541.3941.848,170,200
2/13/201441.0941.6241.0341.605,708,570
2/12/201441.6641.6641.2541.398,852,510
2/11/201441.1541.5940.9941.579,688,070
2/10/201440.9041.1240.8341.095,645,800
2/7/201440.7040.9640.6040.937,524,590
2/6/201440.3040.6040.2840.5512,794,100
2/5/201439.9940.1939.8940.129,453,900
2/4/201440.0440.1739.9540.0911,694,000
2/3/201440.7140.8239.8339.8842,239,300
1/31/201440.4941.0440.3240.7621,959,500
1/30/201441.0541.1240.8940.9619,016,600
1/29/201441.3641.4240.8040.9036,942,400
1/28/201441.3841.7141.3641.635,022,230
1/27/201441.5041.5541.2441.318,451,540
1/24/201441.8041.9841.4441.4818,955,700
1/23/201442.0842.0841.7141.868,917,030
1/22/201442.2642.3842.1842.233,616,040
1/21/201442.1942.3441.9542.235,618,440
1/17/201442.3542.3842.0342.078,233,820
1/16/201442.2742.4642.1842.406,628,930
1/15/201442.4342.5442.2942.394,384,220
1/14/201442.2742.4542.1942.3810,885,000
1/13/201442.4042.5442.1142.169,275,120
1/10/201442.4542.5542.2442.4015,903,800
1/9/201442.2342.4042.0642.3424,438,600
1/8/201442.4342.4342.0342.1223,824,100
1/7/201442.4342.5442.2442.447,479,060
1/6/201442.4842.5342.1142.219,498,620
1/3/201442.5442.6142.3442.376,298,980
1/2/201442.8542.8742.3842.4514,997,000
12/31/201343.0243.0742.8142.986,516,480
12/30/201342.8442.9842.8342.953,245,680
12/27/201342.8142.9242.7642.843,590,960
12/26/201342.6042.7442.5442.7415,154,800
12/24/201342.5142.6642.4442.575,915,270
12/23/201342.6542.6942.3642.516,601,740
12/20/201342.3542.6642.2942.5511,007,300
12/19/201342.6542.7342.4342.685,698,770
12/18/201342.1142.7841.6942.7611,754,200
12/17/201342.2542.2841.9642.067,249,390
12/16/201342.4042.5242.1742.265,893,070
12/13/201342.4542.4742.1442.275,928,990
12/12/201342.9242.9242.3042.349,662,830
12/11/201342.8543.1342.8542.9321,705,800
12/10/201343.1443.1942.7442.863,341,910
12/9/201343.2543.3843.1543.235,517,090
12/6/201342.8343.1342.7643.087,108,580
12/5/201342.7442.7942.4442.506,060,010
12/4/201342.8843.0042.5542.898,093,110
12/3/201342.7343.0142.7342.996,124,820
12/2/201343.0343.0442.6842.785,041,730
11/29/201343.1743.2742.9643.012,642,080
11/27/201343.1943.1942.9643.083,256,990
11/26/201343.1443.2542.9843.053,854,300
Trading Center