$45.27 +0.64 (%) Sel Sct Cns Stp Shs - NYSEARCA

Oct. 20, 2014 | 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
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
10/1/201445.0745.0744.7544.8318,044,800
9/30/201445.1145.2244.9545.117,122,120
9/29/201444.8345.1544.8045.0911,255,500
9/26/201445.0345.1944.7745.103,935,190
9/25/201445.3945.4044.9344.9311,366,900
9/24/201444.9445.5544.9445.5314,707,300
9/23/201445.2045.2844.9544.956,693,410
9/22/201445.4045.4745.2845.356,516,530
9/19/201445.5045.5945.3745.435,411,860
9/18/201445.5845.6545.4945.606,364,780
9/17/201445.5645.7045.4245.5110,476,000
9/16/201445.2045.7345.1645.618,363,900
9/12/201445.3145.3444.9645.055,778,440
9/11/201445.2545.4045.2145.373,924,650
9/10/201445.1845.4045.1145.354,186,400
9/9/201445.2745.2745.0745.133,452,680
9/8/201445.4345.5245.2245.244,229,620
9/5/201445.3345.5845.1845.585,067,000
9/4/201445.2545.4445.1945.324,379,640
9/3/201445.2645.2845.1345.182,391,430
9/2/201445.1845.3545.0145.1511,691,900
8/29/201445.1445.1744.9945.133,076,360
8/28/201444.9645.1144.9245.102,801,860
8/27/201445.1045.1044.9945.082,054,480
8/26/201445.1245.1945.0345.061,792,290
8/25/201445.0545.1545.0145.091,985,220
8/22/201445.0045.0744.8444.845,176,510
8/21/201444.8945.1544.8944.951,723,990
8/20/201444.7944.9244.7444.875,580,010
8/19/201444.8644.9544.6744.902,627,900
8/18/201444.6344.8244.5844.784,427,580
8/15/201444.6944.8044.2844.524,542,660
8/14/201444.4344.4744.2344.462,196,060
8/13/201444.2544.3644.1144.282,704,300
8/12/201444.1644.2344.0444.153,954,180
8/11/201444.0344.3943.9944.1823,734,600
8/8/201443.4743.9143.4343.875,259,430
8/7/201443.9043.9043.3343.435,532,640
8/6/201442.9943.8242.9743.7927,892,400
8/5/201443.4843.7043.2443.424,571,670
8/4/201443.5343.6943.3543.615,024,430
8/1/201443.0843.6643.0843.4711,890,000
7/31/201443.5243.6443.1143.1410,783,300
7/30/201444.4344.4943.8943.8922,407,100
7/29/201444.6144.7344.3544.366,319,060
7/28/201444.7544.8344.5044.5630,101,200
7/25/201444.9344.9744.6944.792,477,790
7/24/201444.9345.0544.8744.973,449,640
7/23/201444.9945.0144.8144.852,796,970
7/22/201444.9345.0344.8244.9113,404,200
7/21/201445.0345.0344.8444.995,085,310
7/18/201444.8045.2344.7945.205,929,300
7/17/201445.0445.1144.7244.753,965,390
7/16/201445.2045.2544.9645.034,513,100
7/15/201445.3645.3644.9845.027,181,780
7/14/201445.3845.4945.3545.424,135,560
7/11/201445.2045.3145.0645.263,100,540
7/10/201444.9945.2544.9545.203,871,150
7/9/201445.1345.3145.1245.275,296,010
7/8/201445.0945.2145.0345.074,629,550
7/7/201445.0045.2044.9545.165,813,750
7/3/201444.8745.1544.8145.092,303,440
7/2/201444.7444.9344.7444.843,092,970
7/1/201444.6944.8544.5244.725,099,650
6/30/201444.5044.8944.5044.6212,049,100
6/27/201444.5844.7444.4044.664,692,820
6/26/201444.6544.7144.4044.5815,990,200
6/25/201444.6544.7744.5744.746,082,970
6/24/201444.9044.9544.7044.813,677,180
6/20/201445.4845.5145.1945.225,165,380
6/19/201445.4545.7145.4245.6711,404,200
6/18/201444.8345.4244.7845.4122,633,400
6/17/201444.9544.9544.7344.884,897,760
6/16/201444.7044.9244.5744.8818,205,200
6/13/201444.7844.7944.6144.711,936,730
6/12/201444.9545.0444.6444.725,186,260
6/11/201445.0745.1644.9745.044,977,890
6/10/201445.0345.2145.0145.164,362,010
6/9/201445.1345.2745.0945.166,310,420
6/6/201445.1245.2445.1145.232,562,240
6/5/201444.9445.1744.8745.113,905,940
6/4/201444.7444.9944.7244.933,149,020
6/3/201444.8744.9044.7544.772,673,990
6/2/201444.9645.0144.8844.933,272,990
5/30/201444.5645.0844.5645.044,482,580
5/29/201444.3844.7644.3844.696,683,370
5/28/201444.4444.4844.3344.343,903,130
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center