$54.70 +0.27 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Jul. 29, 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
7/29/201654.5054.7854.3954.709,262,260
7/28/201654.5154.5354.0354.4310,873,800
7/27/201654.9454.9454.0454.1921,562,400
7/26/201655.3755.5454.9755.0111,737,800
7/25/201655.4555.4955.1955.444,033,430
7/22/201655.3555.5355.2855.5010,602,400
7/21/201655.3255.3555.0355.246,682,380
7/20/201655.5955.6655.3755.406,073,200
7/19/201655.4855.6055.3355.605,295,590
7/18/201655.7055.7455.5555.649,656,860
7/15/201655.7455.9655.5955.7010,722,200
7/14/201655.6856.0255.6055.7015,486,800
7/13/201655.4755.7855.3655.719,398,870
7/12/201655.6155.6955.3855.4015,270,800
7/11/201655.7055.8755.4255.708,213,940
7/8/201655.3555.7455.1855.6910,227,500
7/7/201655.3955.4955.0355.1415,618,100
7/6/201655.1955.3454.9155.2519,540,000
7/5/201654.8255.5554.8255.2019,917,100
7/1/201655.2555.2754.8754.8914,933,900
6/30/201654.0155.1554.0055.1520,984,800
6/29/201653.6053.9753.4353.9410,821,000
6/28/201653.4453.4452.8453.3211,868,600
6/27/201653.0253.1152.6552.9919,372,000
6/24/201653.1553.7852.8853.1023,775,900
6/23/201654.0254.1453.8754.145,642,530
6/22/201653.8554.0053.7553.815,408,270
6/21/201653.7153.9253.6953.786,879,070
6/20/201653.8153.9853.5753.646,497,520
6/17/201653.6153.6953.1253.4710,077,500
6/16/201653.5654.0453.4854.0112,205,700
6/15/201653.8854.0353.6653.739,347,640
6/14/201653.6653.9153.3453.899,530,930
6/13/201654.1354.2253.6853.689,118,620
6/10/201653.8254.2253.7654.1310,563,900
6/9/201653.7854.1253.7754.095,946,840
6/8/201653.5553.9053.4453.886,024,490
6/7/201653.6653.7753.4753.565,572,790
6/6/201653.6553.7653.3653.6210,778,100
6/3/201653.3253.5853.1153.5613,362,500
6/2/201653.0953.2252.9153.226,309,850
6/1/201652.7053.2052.7053.2010,175,800
5/31/201653.0853.1652.5452.668,766,370
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center