$52.73 +0.08 (%) Sel Sct Cns Stp Shs - NYSE ARCA

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
8/4/201130.2030.3429.4529.4918,917,700
8/3/201130.2930.4430.0830.4413,508,400
8/2/201130.4530.6130.2930.3212,283,000
8/1/201131.1231.1230.4430.7211,186,500
7/29/201130.7931.1030.7730.8312,659,700
7/28/201131.0831.2730.9831.036,844,180
7/27/201131.3131.3330.9831.037,625,380
7/26/201131.4531.5031.3431.375,398,890
7/25/201131.4931.5931.4131.455,910,090
7/22/201131.8231.8431.6731.748,006,230
7/21/201131.6731.8631.6031.806,895,220
7/20/201131.6731.6731.4031.543,812,530
7/19/201131.2831.6531.2431.598,400,610
7/18/201131.2431.2830.9931.165,921,440
7/15/201131.3731.3831.1431.3610,520,900
7/14/201131.3531.5031.2031.276,827,080
7/13/201131.5631.5731.3331.415,897,060
7/12/201131.4431.6431.3731.415,628,500
7/11/201131.5531.5831.4231.518,308,530
7/8/201131.6431.7431.5731.745,743,580
7/7/201131.9031.9231.7931.857,480,130
7/6/201131.4631.7031.4231.638,706,570
7/5/201131.4531.5731.4031.467,251,510
7/1/201130.9931.4831.1231.478,450,510
6/30/201130.9931.2530.9931.2310,175,700
6/29/201130.9131.0430.9130.999,806,850
6/28/201130.8330.8630.7430.8119,095,800
6/27/201130.6730.8430.6330.755,038,940
6/24/201130.8830.9130.5730.618,764,960
6/23/201130.9530.9530.5830.8618,618,300
6/22/201131.2631.2931.1231.149,307,190
6/21/201131.4531.4731.2931.3412,758,400
6/20/201131.1231.4331.0631.378,469,140
6/17/201131.1731.3131.1131.1413,673,300
6/16/201130.9331.2230.9131.1610,212,900
6/15/201131.1831.2530.8030.9124,775,100
6/14/201131.2731.4831.1931.3810,591,800
6/13/201130.8831.1830.8731.0510,000,900
6/10/201131.1331.2230.8930.9110,787,000
6/9/201131.1831.4231.0931.275,887,490
6/8/201131.0431.1530.9631.108,355,530
6/7/201131.2031.2931.0831.0813,204,200
6/6/201131.2331.2931.1431.156,439,290
6/3/201131.3131.4731.2531.319,226,610
6/2/201131.9331.9831.5031.6111,745,600
6/1/201132.2732.3231.9531.9814,211,000
5/31/201132.2132.3332.1232.317,570,590
5/27/201132.0032.1531.9932.044,347,200
5/26/201131.8331.9731.6831.918,428,840
5/25/201131.9231.9631.7331.8623,023,000
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center