$52.68 -0.52 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Sep. 29, 2016 | 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
12/8/201131.9331.9631.6331.685,215,260
12/7/201131.9332.1631.7732.055,951,240
12/6/201131.9032.1131.8331.975,992,940
12/5/201132.0932.0931.7431.937,178,470
12/2/201132.0132.0531.7431.745,688,520
12/1/201131.9632.1031.7631.8511,693,600
11/30/201131.6531.9331.6231.907,077,910
11/29/201130.9431.2730.9131.174,812,460
11/28/201130.7730.8930.6830.856,760,210
11/25/201130.2930.5730.2330.373,223,580
11/23/201130.3830.4730.1930.265,091,290
11/22/201130.4930.8230.4930.595,778,580
11/21/201130.7430.8330.4530.5621,788,100
11/18/201131.0531.1530.9231.068,138,620
11/17/201130.9531.2330.7730.976,727,320
11/16/201131.1431.5031.0431.087,333,270
11/15/201131.1931.4531.1431.366,358,360
11/14/201131.3831.3831.1431.212,725,820
11/11/201131.3031.5231.3031.483,135,330
11/10/201131.0931.2030.8231.124,501,170
11/9/201131.1731.1730.7030.826,187,620
11/8/201131.3131.5831.1531.565,827,130
11/7/201131.0031.2530.8331.254,930,050
11/4/201130.9331.0530.7930.994,886,280
11/3/201131.0331.1930.8931.175,172,070
11/2/201130.7930.8430.6030.794,854,320
11/1/201130.5330.8030.4630.5018,721,200
10/31/201131.3131.4331.0431.048,271,600
10/28/201131.4531.5831.3431.5111,994,500
10/27/201131.5731.6831.2731.5921,684,500
10/26/201131.1831.2230.7631.195,286,100
10/25/201131.1831.2230.8530.8813,392,900
10/24/201131.4831.4831.1831.259,755,190
10/21/201131.2831.4731.1731.4713,734,800
10/20/201130.8731.1030.7830.976,276,600
10/19/201130.9131.0730.7430.807,398,520
10/18/201130.6331.1330.4030.8914,981,300
10/17/201130.7630.9330.5430.665,765,890
10/14/201130.8630.9230.7030.874,205,010
10/13/201130.6730.7330.4530.634,139,620
10/12/201130.6130.9030.6030.727,715,370
10/11/201130.4330.5530.3530.485,435,680
10/10/201130.3130.5430.3030.545,676,340
10/7/201130.0430.2829.8930.0710,812,500
10/6/201129.6129.9229.4429.909,943,700
10/5/201129.4629.5829.3429.559,946,770
10/4/201128.9529.5228.7029.5115,177,600
10/3/201129.4829.8329.2329.2317,137,600
9/30/201129.7730.0929.6329.6614,877,800
9/29/201130.0530.2429.6229.978,661,180
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center