$53.00 +0.06 (%) Sel Sct Cns Stp Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
5/27/201653.0053.0952.8353.007,873,340
5/26/201652.7953.0652.7952.947,956,960
5/25/201652.7552.9552.6352.739,815,280
5/24/201652.3352.7752.3152.6511,258,200
5/23/201652.2552.3552.1152.218,546,690
5/20/201652.5752.6052.1052.167,050,780
5/19/201652.0852.4551.9552.4313,237,300
5/18/201652.2452.4051.7251.9220,132,500
5/17/201653.3853.5552.3952.5319,898,200
5/16/201653.1453.7053.1053.588,139,330
5/13/201653.7953.8753.1553.2410,657,700
5/12/201653.7554.0353.6453.9211,906,400
5/11/201653.9854.0453.6153.636,462,130
5/10/201653.7054.0653.6454.068,567,410
5/9/201653.2753.6853.1553.539,845,150
5/6/201652.8953.2452.7253.248,435,390
5/5/201652.8453.2652.8052.9710,555,900
5/4/201652.6553.0652.5052.9611,003,200
5/3/201652.7153.0152.6552.8012,837,300
5/2/201652.4552.9552.2852.9014,096,400
4/29/201652.4052.4151.9952.3013,198,500
4/28/201652.1652.7252.1552.4111,547,000
4/27/201652.3052.5251.9152.3612,012,200
4/26/201652.4552.4852.0252.1110,821,800
4/25/201651.6752.3251.6652.328,947,330
4/22/201651.6051.9651.5451.9622,005,000
4/21/201652.5152.5851.7351.7730,667,400
4/20/201653.2253.2252.5852.5920,207,300
4/19/201653.2353.3653.0753.315,980,140
4/18/201652.9553.3452.9153.348,476,820
4/15/201652.7053.0652.6453.0412,384,200
4/14/201652.9253.0552.6752.7111,811,300
4/13/201653.4953.5552.7152.9514,780,000
4/12/201653.0453.4253.0453.369,361,140
4/11/201653.4753.6452.9953.036,694,270
4/8/201653.3553.4753.2453.417,040,180
4/7/201653.3453.5352.9553.1211,243,400
4/6/201653.1453.7153.1453.7011,672,400
4/5/201653.4253.5453.1653.2811,748,800
4/4/201653.6953.7553.3653.6412,949,000
4/1/201652.8453.7752.7753.6214,840,300
3/31/201653.2553.3453.0053.068,297,410
3/30/201653.1753.3453.0453.348,932,310
3/29/201652.5753.0152.5052.9910,354,700
3/28/201652.3852.7152.3852.607,363,680
3/24/201652.2052.3752.1552.329,455,480
3/23/201652.2652.9452.2452.3811,304,300
3/22/201652.5152.6552.2952.379,853,230
3/21/201652.6752.8752.4452.6811,421,400
3/18/201652.8152.8652.5752.6513,037,000
3/17/201652.6553.1652.6052.9913,903,400
3/16/201652.5152.7952.1552.6713,743,400
3/15/201652.2752.6252.1852.556,523,740
3/14/201652.4252.5452.2652.4210,645,100
3/11/201652.5452.6552.2652.4512,880,500
3/10/201652.4552.5751.8352.2813,089,800
3/9/201652.0352.3352.0252.2611,307,500
3/8/201651.5852.1551.4951.8711,554,900
3/7/201651.8252.0051.6351.7214,095,900
3/4/201651.8052.1751.6052.0417,384,600
3/3/201651.3551.8251.1751.8210,743,900
3/2/201651.4751.5651.1551.5616,157,700
3/1/201651.2151.5051.1351.4113,169,700
2/29/201651.0651.4650.9150.9213,596,800
2/26/201651.9651.9650.9951.0928,143,900
2/25/201651.3751.8551.2551.829,511,960
2/24/201650.8451.3050.5851.2413,271,700
2/23/201650.9951.1850.8751.089,986,500
2/22/201651.1351.2450.9551.099,152,000
2/19/201650.6250.9450.3450.849,794,970
2/18/201650.8250.9250.4950.7613,101,900
2/17/201650.6951.1450.5450.9911,040,500
2/16/201650.5050.5450.0950.4715,217,700
2/12/201649.6750.0849.4450.0712,464,000
2/11/201649.1849.6048.8849.3725,988,000
2/10/201650.0150.3049.7149.7714,798,700
2/9/201649.1150.1049.0749.8324,376,300
2/8/201649.3049.6448.8949.5021,546,900
2/5/201649.8049.9549.3749.6320,073,300
2/4/201649.9550.0149.4749.7121,240,800
2/3/201650.4750.5649.7050.1725,209,800
2/2/201650.5650.5650.1650.2814,068,600
2/1/201650.6551.1450.5050.9318,573,100
1/29/201650.0950.8349.8650.7620,576,300
1/28/201649.4249.9349.2749.7515,649,200
1/27/201649.3749.8748.9549.2517,247,400
1/26/201649.0049.6248.9549.2910,524,100
1/25/201648.4949.2748.4148.8515,868,000
1/22/201649.0149.3948.6349.2913,754,500
1/21/201648.3148.6748.0148.4621,001,000
1/20/201648.3448.5647.3948.2728,303,200
1/19/201648.7949.0648.5748.8814,945,200
1/15/201648.2448.6247.9248.3024,210,900
1/14/201648.9849.4148.7549.0719,025,800
1/13/201649.8149.8548.7948.8419,407,900
1/12/201649.7849.9549.3549.7513,171,500
1/11/201649.3249.6649.0049.4815,890,300
1/8/201649.7249.7248.9249.0214,691,000
1/7/201649.4449.9349.2249.4016,031,500
1/6/201649.6750.2049.6450.0012,428,600
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center