CONSUMER STAPLES SELECT SECTOR $41.55

up +0.04


21/5/2013 04:21 PM  |  NYSEARCA : XLP  |  Industries :
Type:

XLP historical data

Date Open High Low Close Volume
5/20/2013 41.91 41.95 41.48 41.51 98666
5/17/2013 41.89 41.97 41.64 41.94 93681
5/16/2013 42.03 42.11 41.81 41.88 93131
5/15/2013 41.70 42.20 41.66 42.13 117287
5/14/2013 41.21 41.73 41.21 41.72 73731
5/13/2013 41.12 41.38 41.05 41.23 78216
5/10/2013 40.92 41.19 40.92 41.16 83047
5/9/2013 41.26 41.35 40.90 41.00 128725
5/8/2013 41.23 41.30 41.14 41.29 66233
5/7/2013 41.01 41.25 40.94 41.24 81522
5/6/2013 41.20 41.20 40.88 40.93 145308
5/3/2013 41.27 41.37 41.10 41.23 128434
5/2/2013 40.91 41.19 40.77 41.05 91940
5/1/2013 40.89 41.20 40.84 40.90 75566
4/30/2013 40.98 41.03 40.77 40.94 113549
4/29/2013 41.01 41.07 40.86 41.02 66960
4/26/2013 40.80 41.01 40.80 40.89 94818
4/25/2013 40.86 41.01 40.76 40.90 122008
4/24/2013 41.25 41.37 40.73 40.77 300155
4/23/2013 41.22 41.44 40.90 41.43 131842
4/22/2013 41.07 41.19 40.81 41.11 59723
4/19/2013 40.44 41.06 40.44 41.01 112276
4/18/2013 40.40 40.58 40.26 40.38 103036
4/17/2013 40.64 40.74 40.32 40.46 97618
4/16/2013 40.35 40.83 40.29 40.81 103411
4/15/2013 40.64 40.72 40.06 40.06 112479
4/12/2013 40.41 40.73 40.40 40.71 57829
4/11/2013 40.46 40.71 40.38 40.56 59732
4/10/2013 40.17 40.43 40.12 40.37 73257
4/9/2013 40.18 40.22 39.93 40.07 66145
4/8/2013 39.66 40.11 39.52 40.11 94791
4/5/2013 39.61 39.72 39.50 39.66 85280
4/4/2013 39.82 40.02 39.76 39.95 88898
4/3/2013 40.27 40.27 39.65 39.74 119562
4/2/2013 39.87 40.23 39.85 40.18 80439
4/1/2013 39.73 39.80 39.62 39.75 53701
3/28/2013 39.64 39.80 39.49 39.77 50404
3/27/2013 39.55 39.61 39.39 39.61 53579
3/26/2013 39.42 39.66 39.38 39.64 72278
3/25/2013 39.36 39.49 39.14 39.27 62819
3/22/2013 39.11 39.33 39.03 39.30 61325
3/21/2013 38.99 39.14 38.91 38.94 55886
3/20/2013 38.82 39.13 38.82 39.06 63771
3/19/2013 38.41 38.71 38.41 38.69 83049
3/18/2013 38.28 38.53 38.20 38.37 50453
3/15/2013 38.59 38.59 38.41 38.49 91044
3/14/2013 38.77 38.89 38.69 38.85 42509
3/13/2013 38.70 38.75 38.57 38.72 41130
3/12/2013 38.65 38.68 38.56 38.62 53233
3/11/2013 38.68 38.73 38.62 38.66 36243
3/8/2013 38.67 38.68 38.46 38.62 51785
3/7/2013 38.65 38.65 38.52 38.55 33759
3/6/2013 38.67 38.73 38.51 38.55 57957
3/5/2013 38.64 38.71 38.54 38.64 82539
3/4/2013 38.15 38.51 38.12 38.51 51058
3/1/2013 37.90 38.25 37.89 38.22 65848
2/28/2013 38.15 38.34 38.07 38.09 80697
2/27/2013 37.88 38.22 37.71 38.11 64058
2/26/2013 37.83 37.96 37.67 37.83 76566
2/25/2013 38.39 38.45 37.72 37.74 78739
2/22/2013 38.12 38.26 38.02 38.26 61824
2/21/2013 37.89 38.12 37.80 38.04 97524
2/20/2013 38.03 38.13 37.91 37.92 104543
2/19/2013 37.71 38.00 37.70 37.99 81408
2/15/2013 37.50 37.69 37.43 37.61 56905
2/14/2013 37.59 37.69 37.52 37.56 79641
2/13/2013 37.51 37.51 37.37 37.48 31658
2/12/2013 37.52 37.52 37.38 37.44 33084
2/11/2013 37.53 37.53 37.41 37.48 29577
2/8/2013 37.56 37.67 37.44 37.48 72038
2/7/2013 37.28 37.54 37.26 37.51 87214
2/6/2013 37.16 37.32 37.10 37.31 28937
2/5/2013 37.03 37.36 37.02 37.26 76087
2/4/2013 37.05 37.05 36.79 36.82 45010
2/1/2013 37.12 37.22 36.98 37.17 48554
1/31/2013 36.95 37.01 36.86 36.87 43749
1/30/2013 36.97 37.06 36.88 36.92 43745
1/29/2013 36.77 37.05 36.74 36.99 48689
1/28/2013 36.76 36.85 36.66 36.79 51147
1/25/2013 36.72 36.79 36.65 36.76 39308
1/24/2013 36.50 36.64 36.48 36.58 45690
1/23/2013 36.47 36.50 36.39 36.48 36024
1/22/2013 36.45 36.51 36.33 36.49 38176
1/18/2013 36.40 36.48 36.24 36.48 56595
1/17/2013 36.25 36.44 36.16 36.33 61865
1/16/2013 36.05 36.17 36.02 36.09 33226
1/15/2013 35.96 36.17 35.88 36.14 42659
1/14/2013 35.91 36.06 35.89 36.03 50809
1/11/2013 35.80 35.92 35.76 35.92 30219
1/10/2013 35.66 35.78 35.58 35.76 40833
1/9/2013 35.56 35.63 35.48 35.55 43104
1/8/2013 35.55 35.55 35.41 35.47 45061
1/7/2013 35.76 35.79 35.47 35.57 30299
1/4/2013 35.67 35.87 35.67 35.81 59425
1/3/2013 35.75 35.82 35.61 35.71 65373
1/2/2013 35.40 35.81 35.29 35.80 108139
12/31/2012 34.38 34.90 34.33 34.90 178791
12/28/2012 34.63 34.81 34.45 34.45 152655
12/27/2012 34.76 34.90 34.56 34.82 64880
12/26/2012 35.05 35.08 34.70 34.76 110876
Marketplace
Trading Center