CONSUMER STAPLES SELECT SECTOR $41.63

up +0.32


24/5/2013 03:24 PM  |  NYSEARCA : XLP  |  Industries :
Type:

XLP historical data

Date Open High Low Close Volume
7/23/2008 27.28 27.44 27.14 27.43 30885
7/22/2008 26.80 27.32 26.80 27.24 13578
7/21/2008 26.90 27.10 26.76 26.77 37929
7/18/2008 27.30 27.30 26.83 26.83 29637
7/17/2008 27.20 27.29 26.77 27.29 51098
7/16/2008 26.86 27.26 26.86 27.24 35888
7/15/2008 26.75 27.16 26.57 26.90 86325
7/14/2008 26.83 27.26 26.83 26.95 39355
7/11/2008 27.03 27.21 26.83 26.93 42097
7/10/2008 27.09 27.22 26.88 27.22 43862
7/9/2008 27.28 27.34 27.02 27.02 32253
7/8/2008 26.94 27.29 26.83 27.29 64311
7/7/2008 26.84 27.01 26.61 26.94 32551
7/2/2008 26.69 26.77 26.59 26.69 29990
7/1/2008 26.36 26.72 26.29 26.72 79434
6/30/2008 26.48 26.83 26.43 26.75 22266
6/27/2008 26.77 26.90 26.36 26.56 33211
6/26/2008 27.20 27.29 26.75 26.84 22290
6/25/2008 27.17 27.68 27.11 27.68 47691
6/24/2008 26.92 27.22 26.84 27.07 23431
6/23/2008 27.15 27.16 26.91 26.98 15153
6/20/2008 27.18 27.33 26.98 27.08 52974
6/19/2008 27.36 27.58 27.36 27.51 21594
6/18/2008 27.64 27.69 27.38 27.42 32518
6/17/2008 27.87 27.92 27.63 27.73 30468
6/16/2008 27.89 27.92 27.68 27.82 60555
6/13/2008 28.07 28.22 27.95 28.12 43164
6/12/2008 28.03 28.27 27.93 28.14 23608
6/11/2008 28.20 28.20 27.76 27.95 69863
6/10/2008 27.86 28.30 27.86 28.10 30327
6/9/2008 28.04 28.13 27.86 28.05 24870
6/6/2008 28.58 28.58 27.92 27.95 21021
6/5/2008 28.41 28.67 28.38 28.66 15657
6/4/2008 28.26 28.37 28.17 28.37 21802
6/3/2008 28.13 28.39 28.06 28.39 26378
6/2/2008 28.49 28.49 28.07 28.24 24472
5/30/2008 28.51 28.54 28.34 28.49 23111
5/29/2008 28.23 28.52 28.06 28.31 34193
5/28/2008 28.33 28.33 28.05 28.20 13923
5/27/2008 28.03 28.28 28.03 28.16 15735
Marketplace
Trading Center