$49.30 +0.62 (%) Sel Sct Cns Stp Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center