$49.81 +0.07 (%) Sel Sct Cns Stp Shs - NYSEARCA

Feb. 26, 2015 | 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
2/26/201549.7449.8649.6149.814,124,210
2/25/201549.9049.9549.6849.743,282,610
2/24/201549.7949.9549.6049.914,275,840
2/23/201549.5249.7549.5249.744,710,570
2/20/201549.2949.6249.1049.605,897,950
2/19/201549.6949.7049.4049.464,380,200
2/18/201549.5049.7849.3949.785,251,180
2/17/201549.4349.5649.1949.514,887,540
2/13/201549.6249.6549.3949.505,932,000
2/12/201549.6249.7349.4749.737,150,650
2/11/201549.3049.6149.1449.504,617,950
2/10/201549.1649.3248.8649.275,055,070
2/9/201548.9949.0348.5748.705,656,100
2/6/201549.3049.4948.8849.076,304,140
2/5/201549.1949.3149.0749.298,079,470
2/4/201548.9349.3948.9349.047,901,320
2/3/201548.8949.0448.6149.026,279,580
2/2/201548.1148.6247.6848.5914,354,100
1/30/201548.6448.6747.9548.0210,951,600
1/29/201548.7048.9648.2948.909,765,610
1/28/201549.2649.4148.4748.517,765,710
1/27/201549.1549.3048.8549.0810,344,800
1/26/201549.6349.7249.3849.654,428,640
1/23/201549.9750.0549.6449.656,423,710
1/22/201549.9250.2249.4850.2112,062,000
1/21/201549.3749.7249.1249.717,588,640
1/20/201549.4649.6949.0649.479,978,170
1/16/201548.7649.3248.6749.2712,948,500
1/15/201549.1249.1848.6948.8810,898,400
1/14/201548.5848.8548.4648.8013,315,500
1/13/201549.2949.5648.6648.9510,135,000
1/12/201549.0949.3548.8348.966,256,360
1/9/201549.6749.6749.1149.116,382,810
1/8/201549.2049.5749.1049.5112,904,100
1/6/201548.3548.4747.8147.9511,112,400
1/5/201548.2648.3747.8848.018,272,750
1/2/201548.6248.7348.0548.357,612,140
12/31/201449.2749.2748.4748.495,218,660
12/30/201449.2449.3549.0749.095,094,890
12/29/201449.4049.4549.1149.3113,478,700
12/26/201449.4349.6149.4149.463,302,400
12/24/201449.5849.6349.3549.381,478,020
12/23/201449.3049.5449.1749.435,563,470
12/22/201448.7549.0948.7449.095,125,690
12/19/201448.8449.0248.5948.6213,154,400
12/18/201448.7949.0548.3149.028,726,340
12/17/201447.5548.2647.5048.1010,126,400
12/16/201447.3848.3747.3847.419,811,490
12/15/201448.1148.2547.4447.599,451,300
12/12/201448.2448.7147.9047.916,812,470
12/11/201448.3048.8148.1448.535,233,670
12/10/201448.5948.7348.0848.135,304,830
12/9/201448.3848.6148.1148.596,120,030
12/8/201448.8049.0148.6248.754,653,630
12/5/201448.7348.8648.5548.856,732,100
12/4/201448.8148.8748.5448.768,023,890
12/3/201449.1649.1648.6948.805,909,650
12/2/201448.9649.1948.9349.156,130,950
12/1/201449.0849.1948.9048.988,330,430
11/28/201448.8349.4248.8049.304,640,930
11/26/201448.4648.6948.4548.683,644,780
11/25/201448.4248.5848.3448.466,157,520
11/24/201448.5448.6648.3448.424,912,040
11/21/201448.6548.7448.3648.455,042,250
11/20/201448.3148.3948.1848.254,075,960
11/19/201448.2448.5148.1848.464,919,500
11/18/201448.0848.3448.0048.265,015,420
11/17/201447.6848.0847.6848.084,049,630
11/14/201448.0548.0747.6447.767,544,500
11/13/201447.9048.2647.8648.037,507,090
11/12/201447.6647.9347.6547.864,923,730
11/11/201447.9348.0047.7647.863,277,790
11/10/201447.6647.9647.5547.954,209,550
11/7/201447.5047.7447.3247.745,911,980
11/6/201447.5247.6747.3547.575,637,970
11/5/201447.4147.6747.2447.477,780,420
11/4/201446.8147.2146.7947.1410,508,300
11/3/201446.6446.9246.6446.8915,004,900
10/31/201446.8346.8446.5646.718,184,330
10/30/201446.1746.5245.8846.415,020,240
10/29/201446.2046.3045.8546.126,381,150
10/28/201446.2246.2246.0046.205,633,460
10/27/201445.7946.2145.7446.024,917,190
10/24/201445.6945.9545.6245.919,205,590
10/23/201445.7445.8445.4545.5312,604,800
10/22/201445.4945.8745.4145.5610,427,000
10/21/201445.1345.4644.9545.4613,863,600
10/20/201444.5545.3144.5145.2717,229,300
10/17/201444.4944.7544.0844.6312,534,400
10/16/201443.8344.3243.6944.0919,593,400
10/15/201444.5444.8143.7844.4222,241,300
10/14/201445.1245.2144.8644.9612,854,000
10/13/201445.5945.6644.9544.9820,244,900
10/10/201445.4346.0845.4345.6111,403,400
10/9/201445.8146.1145.3945.3915,077,400
10/8/201445.2645.8745.2045.859,800,330
10/7/201445.2345.5245.1945.1911,318,600
10/6/201445.5645.5645.1645.466,884,130
10/3/201445.1845.4645.0045.449,134,080
10/2/201444.8045.0244.7044.9116,950,100
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center