$50.57 +0.32 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Dec. 2, 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
12/2/201650.3850.6150.3550.5721,587,200
12/1/201650.3950.4449.9850.2533,621,100
11/30/201651.1451.2950.5750.5816,837,600
11/29/201651.3451.4651.2251.407,915,370
11/28/201651.2151.4251.0951.3315,116,500
11/25/201650.9351.2350.9351.2210,823,500
11/23/201650.9051.0750.7550.8214,783,600
11/21/201650.5050.8650.3450.8418,968,700
11/18/201650.6850.7250.4350.5014,786,100
11/17/201650.7350.7850.4550.6815,626,700
11/16/201650.7750.9950.6950.7716,034,200
11/15/201650.5550.8450.4750.7623,028,700
11/14/201650.5450.5850.2650.4520,591,800
11/11/201650.4550.7150.2150.5420,828,100
11/10/201652.0052.0050.4950.5952,820,800
11/9/201651.6252.1551.2751.9834,557,200
11/8/201652.1052.8652.0552.7013,406,800
11/7/201652.0552.5152.0252.4811,763,000
11/4/201652.0052.0851.5751.6111,992,400
11/3/201652.6052.6152.0152.0815,641,600
11/2/201652.4452.7452.4052.449,703,300
11/1/201652.8052.8952.4052.5711,342,300
10/31/201652.7152.9352.6752.808,579,100
10/28/201652.4152.8552.3252.6712,751,000
10/27/201652.6752.8852.3852.4517,905,700
10/26/201652.8052.9052.6152.6912,417,700
10/25/201652.7952.8952.7252.769,414,620
10/24/201652.2952.6952.2952.577,609,480
10/21/201652.1352.3052.0152.2314,028,200
10/20/201651.9552.1351.8251.9512,176,300
10/19/201652.1852.2751.9051.989,032,030
10/18/201652.3652.5852.2752.287,814,950
10/17/201652.3952.4652.0952.128,464,990
10/14/201652.3852.6252.2952.3710,659,100
10/13/201651.9952.5151.9352.3619,180,700
10/12/201652.1552.4852.0552.357,145,430
10/11/201652.2952.3351.8752.0619,642,600
10/10/201652.4552.6452.2352.338,661,740
10/7/201652.4952.6051.9652.3311,403,000
10/6/201652.1752.6052.0952.4715,413,300
10/5/201652.5152.6052.2452.3715,203,800
10/4/201652.8352.8752.3252.4213,346,600
10/3/201653.1253.1652.7752.8711,454,200
9/30/201652.9353.3952.9353.2117,343,100
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center