Sel Sct Cns Stp Shs  $44.91

down -0.08


22/7/2014 04:00 PM  |  NYSEARCA : XLP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
7/22/201444.9345.0344.8244.9113,404,200
7/21/201445.0345.0344.8444.995,085,310
7/18/201444.8045.2344.7945.205,929,300
7/17/201445.0445.1144.7244.753,965,390
7/16/201445.2045.2544.9645.034,513,100
7/15/201445.3645.3644.9845.027,181,780
7/14/201445.3845.4945.3545.424,135,560
7/11/201445.2045.3145.0645.263,100,540
7/10/201444.9945.2544.9545.203,871,150
7/9/201445.1345.3145.1245.275,296,010
7/8/201445.0945.2145.0345.074,629,550
7/7/201445.0045.2044.9545.165,813,750
7/3/201444.8745.1544.8145.092,303,440
7/2/201444.7444.9344.7444.843,092,970
7/1/201444.6944.8544.5244.725,099,650
6/30/201444.5044.8944.5044.6212,049,100
6/27/201444.5844.7444.4044.664,692,820
6/26/201444.6544.7144.4044.5815,990,200
6/25/201444.6544.7744.5744.746,082,970
6/24/201444.9044.9544.7044.813,677,180
6/20/201445.4845.5145.1945.225,165,380
6/19/201445.4545.7145.4245.6711,404,200
6/18/201444.8345.4244.7845.4122,633,400
6/17/201444.9544.9544.7344.884,897,760
6/16/201444.7044.9244.5744.8818,205,200
6/13/201444.7844.7944.6144.711,936,730
6/12/201444.9545.0444.6444.725,186,260
6/11/201445.0745.1644.9745.044,977,890
6/10/201445.0345.2145.0145.164,362,010
6/9/201445.1345.2745.0945.166,310,420
6/6/201445.1245.2445.1145.232,562,240
6/5/201444.9445.1744.8745.113,905,940
6/4/201444.7444.9944.7244.933,149,020
6/3/201444.8744.9044.7544.772,673,990
6/2/201444.9645.0144.8844.933,272,990
5/30/201444.5645.0844.5645.044,482,580
5/29/201444.3844.7644.3844.696,683,370
5/28/201444.4444.4844.3344.343,903,130
5/27/201444.3944.4344.2844.403,520,750
5/23/201444.2044.3444.2044.282,709,970
5/22/201444.2644.2944.1144.212,898,270
5/21/201444.0344.3143.9944.285,037,720
5/20/201444.1944.1943.9644.036,246,800
5/19/201444.1744.2544.0644.192,805,310
5/16/201444.0744.3044.0144.286,381,740
5/15/201444.2744.3043.9444.014,726,440
5/13/201444.5444.7044.5344.642,518,560
5/12/201444.5744.7044.4844.554,824,940
5/8/201444.2444.4744.1644.304,197,940
5/7/201443.9244.2743.9244.247,554,250
5/6/201443.9744.0543.8143.824,471,870
5/5/201444.0344.2243.8944.103,283,100
5/2/201444.2044.2644.0644.205,245,280
5/1/201444.1544.2443.9544.209,711,060
4/30/201444.0044.2444.0044.244,854,970
4/29/201444.2544.3344.1044.104,222,320
4/28/201443.8944.3843.7944.297,214,210
4/25/201443.6943.8243.6043.796,647,430
4/24/201443.5443.7943.5043.733,946,160
4/23/201443.6343.6943.5643.5611,037,100
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
Trading Center