$49.38 -0.12 (%) Sel Sct Cns Stp Shs - NYSEARCA

Feb. 9, 2016 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
2/8/201649.3049.6448.8949.5021,546,900
2/5/201649.8049.9549.3749.6320,073,300
2/4/201649.9550.0149.4749.7121,240,800
2/3/201650.4750.5649.7050.1725,209,800
2/2/201650.5650.5650.1650.2814,068,600
2/1/201650.6551.1450.5050.9318,573,100
1/29/201650.0950.8349.8650.7620,576,300
1/28/201649.4249.9349.2749.7515,649,200
1/27/201649.3749.8748.9549.2517,247,400
1/26/201649.0049.6248.9549.2910,524,100
1/25/201648.4949.2748.4148.8515,868,000
1/22/201649.0149.3948.6349.2913,754,500
1/21/201648.3148.6748.0148.4621,001,000
1/20/201648.3448.5647.3948.2728,303,200
1/19/201648.7949.0648.5748.8814,945,200
1/15/201648.2448.6247.9248.3024,210,900
1/14/201648.9849.4148.7549.0719,025,800
1/13/201649.8149.8548.7948.8419,407,900
1/12/201649.7849.9549.3549.7513,171,500
1/11/201649.3249.6649.0049.4815,890,300
1/8/201649.7249.7248.9249.0214,691,000
1/7/201649.4449.9349.2249.4016,031,500
1/6/201649.6750.2049.6450.0012,428,600
1/5/201649.9750.2949.8450.178,630,450
1/4/201649.8349.8549.3549.8517,281,200
12/31/201550.8950.9050.4350.496,801,450
12/30/201551.2151.2751.0051.066,942,850
12/29/201551.1351.2950.9151.244,134,000
12/28/201550.6550.8150.6050.804,620,850
12/24/201550.8151.0250.8150.872,312,090
12/23/201550.7750.9950.6850.926,464,120
12/22/201549.9850.6149.8750.557,185,810
12/21/201549.6749.9149.4749.908,155,480
12/18/201550.1850.1849.3449.3614,717,000
12/17/201551.2651.2650.5950.6010,236,000
12/16/201550.5151.3750.5051.2620,860,400
12/15/201550.3650.5350.1050.2911,557,500
12/14/201549.4850.0149.2949.9716,609,500
12/11/201549.5349.8349.3449.4811,597,900
12/10/201550.0850.3549.8850.037,827,910
12/9/201550.1750.7149.7749.9718,821,800
12/8/201550.2650.5650.1550.456,436,420
12/7/201550.6350.7450.3850.589,022,020
12/4/201549.4650.4849.2650.4412,783,200
12/3/201549.7749.9549.1449.3312,556,000
12/2/201549.7749.9149.5249.597,832,020
12/1/201549.5249.8749.5249.8410,807,900
11/30/201549.9750.0749.4149.4210,355,200
11/27/201549.7550.0749.7549.962,712,630
11/25/201549.6449.8949.6049.775,599,000
11/24/201549.3949.7749.1749.649,786,020
11/23/201549.0949.6049.0949.515,316,650
11/20/201549.6549.8849.0449.085,487,160
11/19/201549.3349.6549.3249.437,421,070
11/18/201548.7749.3348.7049.307,826,240
11/17/201548.7849.0348.4948.638,056,340
11/16/201547.6748.6647.6748.659,735,260
11/13/201548.1148.3347.7947.839,112,390
11/12/201548.7948.8448.2548.258,473,550
11/11/201548.9049.2248.9048.917,264,720
11/10/201548.8049.0648.8048.987,438,650
11/9/201548.9449.0248.5848.857,895,960
11/6/201549.4949.5848.8249.1813,747,200
11/5/201549.6849.8049.4449.729,691,770
11/4/201550.0050.0949.5449.738,067,590
11/3/201549.8950.0749.5949.9412,452,900
10/30/201550.2850.2849.8749.888,577,050
10/29/201550.4050.5550.1650.445,606,880
10/28/201550.7250.7349.8850.4210,430,900
10/26/201550.7450.8450.5650.648,893,020
10/23/201551.0051.1350.4650.7413,360,200
10/22/201550.0350.8949.9550.8213,590,300
10/21/201549.7350.1749.7349.8314,418,900
10/20/201549.8449.9149.7449.826,078,420
10/19/201549.6349.8649.4849.856,284,330
10/16/201549.2049.6849.1949.636,921,940
10/15/201549.0249.1948.8249.165,255,630
10/14/201549.2049.4048.6148.7210,771,200
10/13/201549.5049.5749.2249.2910,162,600
10/12/201549.4849.7049.4349.595,652,600
10/9/201549.4449.6149.3049.4612,459,500
10/8/201548.7049.3748.6149.3512,447,100
10/7/201548.5648.8648.4048.7711,944,000
10/6/201548.5648.7348.3148.339,443,980
10/5/201548.1948.7248.0448.6610,515,800
10/2/201546.9347.8646.6947.8413,196,700
10/1/201547.2247.3346.8447.1913,766,200
9/30/201546.9547.3546.8747.1912,715,600
9/29/201546.9146.9346.4846.7615,304,100
9/28/201547.3647.4646.6946.7815,816,000
9/25/201547.4547.9647.3047.4812,257,300
9/24/201546.7547.2546.7347.187,740,110
9/23/201547.0147.1846.8647.106,458,480
9/22/201547.0647.1446.7747.0210,674,800
9/21/201547.3147.6747.3047.549,770,600
9/18/201547.1947.7147.0047.1910,970,800
9/17/201548.0148.6247.9148.0513,063,900
9/16/201547.9448.1147.6748.0511,470,700
9/15/201547.0147.6046.8247.517,284,510
9/14/201547.0847.1746.7646.956,180,100
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center