$46.73 -0.56 (%) Sel Sct Cns Stp Shs - NYSEARCA

Sep. 4, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
9/3/201547.1647.5847.0647.297,626,780
9/2/201546.7446.9846.5246.979,637,270
9/1/201546.3746.8546.0546.3415,589,300
8/31/201547.5247.5247.1847.3112,948,300
8/28/201547.6147.6947.3547.648,695,280
8/27/201547.4347.8946.8747.7419,550,400
8/26/201546.6147.1345.7547.0924,372,800
8/25/201547.7147.7145.6545.7035,853,900
8/24/201545.4047.1043.7246.0568,723,800
8/21/201548.6748.7847.7147.7123,544,300
8/20/201549.1649.4948.9549.0512,756,300
8/19/201549.8549.8749.2649.509,309,250
8/18/201550.0350.1749.9049.965,108,280
8/17/201550.0050.2349.8250.214,978,440
8/14/201549.9950.1749.8750.165,247,040
8/13/201550.1550.2849.9450.004,935,220
8/12/201549.8550.2349.5150.208,275,080
8/11/201550.0250.2850.0050.175,616,150
8/10/201550.3050.5150.2650.355,779,950
8/7/201550.3650.5049.9450.166,889,660
8/6/201550.9550.9550.3750.447,889,450
8/5/201550.5450.8950.5250.825,239,860
8/4/201550.3550.4550.1150.385,633,040
8/3/201550.3050.4350.1650.386,961,370
7/31/201550.3850.4250.2450.316,168,770
7/30/201550.1450.2849.8850.217,029,080
7/29/201550.2650.4950.1650.386,105,070
7/28/201549.8750.2249.7350.218,765,750
7/27/201549.4849.7349.3349.659,567,090
7/24/201550.0850.0849.6249.689,950,130
7/23/201550.2650.2649.8949.964,535,060
7/22/201550.0450.3350.0150.156,107,880
7/21/201550.0450.1949.9050.046,146,040
7/20/201550.1050.2249.9650.166,345,400
7/17/201549.9850.0849.7850.074,874,380
7/16/201549.8450.1749.7850.104,451,160
7/15/201549.7149.7349.4949.595,980,480
7/14/201549.6549.7449.5649.726,858,310
7/13/201549.4149.6649.4149.647,031,820
7/10/201549.0649.3049.0149.187,782,480
7/9/201549.1649.2548.6148.618,359,920
7/8/201548.7048.9348.5448.5711,754,300
7/7/201548.2649.1648.1049.1217,427,000
7/6/201547.8548.3147.8048.138,740,690
7/2/201548.2448.4348.0348.176,956,570
7/1/201547.9248.2147.7248.216,859,600
6/30/201548.1848.1847.5947.6010,039,900
6/29/201548.1848.2747.6647.688,106,250
6/26/201548.4048.6048.3448.434,608,040
6/25/201548.6148.6148.3348.336,443,660
6/24/201548.6248.7048.4248.426,765,090
6/23/201548.8748.8848.5548.645,107,520
6/22/201548.9349.0548.8048.854,445,930
6/19/201548.7648.9148.6648.668,908,170
6/18/201548.6449.2248.6049.038,820,970
6/17/201548.3848.5748.1248.4910,508,800
6/16/201547.8448.2647.7748.235,036,370
6/15/201547.8747.9647.6847.717,632,580
6/12/201548.1348.1747.8948.066,748,780
6/11/201548.3148.4748.2048.257,469,330
6/10/201547.9248.3747.9248.277,091,580
6/9/201547.6347.9847.5547.807,096,710
6/8/201547.5647.7447.4647.5710,944,000
6/5/201548.1548.2747.5647.599,482,270
6/4/201548.5448.6648.1848.287,084,780
6/3/201548.7248.8648.5648.635,892,660
6/2/201548.6548.7748.4248.664,998,170
6/1/201548.8948.9948.6248.795,992,280
5/29/201549.0249.0748.7048.796,663,600
5/28/201549.1249.1748.8949.105,741,290
5/27/201548.9649.2548.9249.177,599,850
5/26/201549.1949.2148.7648.868,790,120
5/22/201549.2349.4049.2249.255,336,920
5/21/201549.3649.5249.1949.464,313,590
5/20/201549.3949.5949.3549.355,463,240
5/19/201549.6249.6249.3049.465,157,180
5/18/201549.7049.7249.5149.596,199,940
5/15/201549.6049.7549.5549.755,014,340
5/14/201549.0449.6149.0449.596,174,280
5/13/201548.8549.1948.7848.843,716,890
5/12/201548.5149.0248.5148.864,903,390
5/11/201549.0349.3348.9548.973,988,450
5/8/201549.0149.3649.0149.176,946,520
5/7/201548.4848.8648.3748.766,433,800
5/6/201548.5948.7648.3448.646,233,270
5/5/201548.8648.9248.4248.496,537,350
5/4/201548.8149.0148.8048.886,710,240
5/1/201548.5548.8348.4148.815,158,320
4/30/201548.4148.6048.1848.378,286,330
4/29/201548.8148.9148.4648.539,409,330
4/28/201548.9249.0348.7148.973,665,120
4/27/201549.2649.2848.8948.926,888,140
4/24/201549.3249.3249.1349.196,555,070
4/23/201549.0749.4249.0649.186,320,770
4/22/201549.3649.4549.0749.352,897,750
4/21/201549.2349.5549.2449.323,948,480
4/20/201549.1449.5249.1449.233,976,240
4/17/201549.2949.3248.7949.065,539,760
4/16/201549.4049.7149.3649.525,796,420
4/15/201549.5549.7549.3149.346,764,310
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!