$47.40 +0.43 (%) Sel Sct Cns Stp Shs - NYSEARCA

Sep. 3, 2015 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
11/16/201028.6628.7328.3128.406,364,940
11/15/201028.7828.8728.7028.724,377,620
11/12/201028.7028.7928.6128.718,355,840
11/11/201028.6628.8528.6528.856,433,580
11/10/201028.9128.9128.6728.828,337,190
11/9/201029.0729.0728.8328.916,868,880
11/8/201029.0429.0728.9329.068,569,890
11/5/201029.1929.2329.0229.116,008,730
11/4/201029.1429.2729.0629.269,505,690
11/3/201028.9028.9228.6728.918,917,170
11/2/201028.7928.8628.7828.823,161,260
11/1/201028.8828.9028.5628.657,641,390
10/29/201028.6128.7728.6128.776,424,700
10/28/201028.6928.7428.5428.676,704,660
10/27/201028.6128.6328.3828.578,722,680
10/26/201028.7228.7528.6028.723,881,430
10/25/201028.8929.0028.8428.885,218,120
10/22/201028.7928.8228.7128.814,073,770
10/21/201028.6528.8728.5828.716,328,360
10/20/201028.5328.7128.4428.614,200,930
10/19/201028.5728.5928.2828.365,782,230
10/18/201028.6028.7328.6028.714,013,770
10/15/201028.6528.7128.5128.616,481,190
10/14/201028.5728.6228.4228.543,705,210
10/13/201028.4328.6728.3528.538,268,260
10/12/201028.1828.3728.1428.295,885,600
10/11/201028.2128.2528.1528.223,051,590
10/8/201028.1328.2428.0728.194,196,380
10/7/201028.3328.3328.0428.134,444,700
10/6/201028.2228.2428.0928.234,640,840
10/5/201028.0328.1628.0028.115,418,160
10/4/201027.8928.0227.7627.856,300,720
10/1/201027.9128.0227.8127.935,417,890
9/30/201028.1028.2227.7727.888,385,990
9/29/201028.0528.0927.9227.985,329,480
9/28/201027.9728.1527.7828.065,662,960
9/27/201028.0428.0427.8727.883,613,910
9/24/201027.9128.1127.8728.044,518,410
9/23/201027.7327.8427.6327.678,952,080
9/22/201027.8127.9227.7727.855,931,280
9/21/201027.8827.8927.6627.8013,369,300
9/20/201027.6627.8927.5727.856,365,700
9/17/201027.7327.7527.5527.5510,603,700
9/16/201027.7127.8227.6427.826,886,130
9/15/201027.5527.8327.5227.796,451,210
9/14/201027.5327.7027.4627.608,514,630
9/13/201027.7227.7227.4627.555,256,510
9/10/201027.4027.5627.3827.524,011,160
9/9/201027.4727.4827.2927.394,963,840
9/8/201027.2227.3527.1927.305,738,020
9/7/201027.2227.3027.1527.186,444,010
9/3/201027.2527.2927.1127.295,842,740
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!