$48.79 -0.31 (%) Sel Sct Cns Stp Shs - NYSEARCA

May. 29, 2015 | 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
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
4/14/201549.2849.5649.1749.485,722,180
4/13/201549.4749.6649.3649.373,712,770
4/10/201549.6449.7749.4749.604,605,050
4/9/201549.3749.6049.1949.514,785,390
4/8/201549.3049.5049.1549.375,039,150
4/7/201549.6049.7049.2949.297,660,790
4/6/201549.0549.7348.9249.525,615,300
4/2/201548.8249.2248.7549.134,820,960
4/1/201548.7248.8148.3348.808,033,380
3/31/201549.0049.2048.7448.747,411,770
3/30/201548.8149.2448.6249.2025,326,800
3/27/201548.4248.7748.4048.714,950,070
3/26/201548.3848.6848.3048.417,616,030
3/25/201549.2949.3648.6248.6218,476,700
3/24/201549.1449.2748.7448.746,939,750
3/23/201548.8949.2748.8549.024,669,270
3/20/201548.5748.9548.5048.947,951,000
3/19/201548.7448.8548.5448.6320,386,700
3/18/201548.4049.0547.8448.8519,747,300
3/17/201548.7048.7448.3848.527,487,530
3/16/201548.4348.8848.4348.8722,130,500
3/13/201548.5648.5847.9948.285,821,360
3/11/201548.4048.4047.9147.968,699,520
3/10/201548.7448.7748.3248.337,996,250
3/9/201548.9549.1248.8049.036,436,500
3/6/201549.3749.4748.6548.7612,065,500
3/5/201549.6949.8149.5749.735,336,280
3/4/201549.8149.8349.4449.563,635,830
3/3/201550.1050.1149.6949.915,818,230
3/2/201550.0150.1449.9450.105,511,250
2/27/201549.8050.1149.7750.014,578,920
2/26/201549.7449.8649.6149.814,124,210
2/25/201549.9049.9549.6849.743,282,610
2/24/201549.7949.9549.6049.914,275,840
2/23/201549.5249.7549.5249.744,710,570
2/20/201549.2949.6249.1049.605,897,950
2/19/201549.6949.7049.4049.464,380,200
2/18/201549.5049.7849.3949.785,251,180
2/17/201549.4349.5649.1949.514,887,540
2/13/201549.6249.6549.3949.505,932,000
2/12/201549.6249.7349.4749.737,150,650
2/11/201549.3049.6149.1449.504,617,950
2/10/201549.1649.3248.8649.275,055,070
2/9/201548.9949.0348.5748.705,656,100
2/6/201549.3049.4948.8849.076,304,140
2/5/201549.1949.3149.0749.298,079,470
2/4/201548.9349.3948.9349.047,901,320
2/3/201548.8949.0448.6149.026,279,580
2/2/201548.1148.6247.6848.5914,354,100
1/30/201548.6448.6747.9548.0210,951,600
1/29/201548.7048.9648.2948.909,765,610
1/28/201549.2649.4148.4748.517,765,710
1/27/201549.1549.3048.8549.0810,344,800
1/26/201549.6349.7249.3849.654,428,640
1/23/201549.9750.0549.6449.656,423,710
1/22/201549.9250.2249.4850.2112,062,000
1/21/201549.3749.7249.1249.717,588,640
1/20/201549.4649.6949.0649.479,978,170
1/16/201548.7649.3248.6749.2712,948,500
1/15/201549.1249.1848.6948.8810,898,400
1/14/201548.5848.8548.4648.8013,315,500
1/13/201549.2949.5648.6648.9510,135,000
1/12/201549.0949.3548.8348.966,256,360
1/9/201549.6749.6749.1149.116,382,810
1/8/201549.2049.5749.1049.5112,904,100
1/6/201548.3548.4747.8147.9511,112,400
1/5/201548.2648.3747.8848.018,272,750
1/2/201548.6248.7348.0548.357,612,140
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center