$53.21 +0.53 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
9/29/201653.1753.2052.6452.6815,094,000
9/28/201653.2253.3252.9653.209,757,540
9/27/201652.8953.2652.8653.1112,608,700
9/26/201653.2053.2252.8452.8912,797,200
9/23/201653.5953.6053.3253.3412,931,000
9/22/201653.3053.6853.3053.5817,316,000
9/21/201652.8353.2452.5553.1124,882,700
9/20/201652.9353.0252.8152.829,705,900
9/19/201652.8052.9952.6852.689,579,430
9/16/201652.9052.9552.4852.7914,475,100
9/15/201652.7453.3552.6953.2910,903,000
9/14/201653.0553.2452.7152.8619,396,200
9/13/201653.4053.4652.9153.0221,780,500
9/12/201652.6353.7652.6353.6823,542,700
9/9/201653.6953.7952.6952.6924,921,600
9/8/201654.2554.4154.0654.1613,344,400
9/7/201654.8454.9454.3554.4613,418,500
9/6/201654.8354.9654.5654.949,273,320
9/2/201654.6054.9554.5654.8210,966,700
9/1/201654.1654.4554.1154.4016,677,600
8/31/201654.2654.4454.1954.388,154,860
8/30/201654.5354.6154.2354.317,950,910
8/29/201654.4154.6354.3654.638,202,820
8/26/201654.6454.8654.1654.3113,499,800
8/25/201654.8354.8354.4854.597,359,660
8/24/201654.8754.9854.5854.807,793,780
8/23/201655.0355.1354.8754.895,687,350
8/22/201654.9255.0654.8255.009,938,560
8/19/201654.9854.9954.8154.925,846,500
8/18/201654.9555.1154.9555.056,683,840
8/17/201654.6954.9454.4954.8612,552,000
8/16/201654.8754.8854.7054.716,712,120
8/15/201655.1655.2554.9554.958,568,190
8/12/201655.0055.1554.9655.098,783,840
8/11/201655.1855.1854.8854.908,082,990
8/10/201654.8555.0154.7954.907,303,640
8/9/201654.5354.9054.5354.707,840,920
8/8/201654.8254.8654.3654.538,057,690
8/5/201654.7254.8754.4854.5912,028,500
8/4/201654.4754.7254.3354.508,943,230
8/3/201654.7754.7754.2354.3813,290,800
8/2/201654.7854.8954.4554.6811,733,500
8/1/201654.6654.8754.5054.7614,918,200
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center