$48.62 -0.40 (%) Sel Sct Cns Stp Shs - NYSEARCA

Dec. 19, 2014 | 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
3/3/201442.0142.2241.8742.128,829,770
2/28/201442.0542.5242.0242.355,404,750
2/27/201441.8142.0641.7942.064,172,660
2/26/201442.0042.1241.7941.874,877,300
2/25/201441.7442.1141.7441.916,304,220
2/24/201441.6342.0341.6241.753,302,300
2/21/201441.7441.8841.5941.605,702,480
2/20/201441.4541.8241.3841.696,793,130
2/19/201441.5541.6941.3541.516,085,280
2/18/201441.7941.8341.4541.607,130,350
2/14/201441.5141.9541.3941.848,170,200
2/13/201441.0941.6241.0341.605,708,570
2/12/201441.6641.6641.2541.398,852,510
2/11/201441.1541.5940.9941.579,688,070
2/10/201440.9041.1240.8341.095,645,800
2/7/201440.7040.9640.6040.937,524,590
2/6/201440.3040.6040.2840.5512,794,100
2/5/201439.9940.1939.8940.129,453,900
2/4/201440.0440.1739.9540.0911,694,000
2/3/201440.7140.8239.8339.8842,239,300
1/31/201440.4941.0440.3240.7621,959,500
1/30/201441.0541.1240.8940.9619,016,600
1/29/201441.3641.4240.8040.9036,942,400
1/28/201441.3841.7141.3641.635,022,230
1/27/201441.5041.5541.2441.318,451,540
1/24/201441.8041.9841.4441.4818,955,700
1/23/201442.0842.0841.7141.868,917,030
1/22/201442.2642.3842.1842.233,616,040
1/21/201442.1942.3441.9542.235,618,440
1/17/201442.3542.3842.0342.078,233,820
1/16/201442.2742.4642.1842.406,628,930
1/15/201442.4342.5442.2942.394,384,220
1/14/201442.2742.4542.1942.3810,885,000
1/13/201442.4042.5442.1142.169,275,120
1/10/201442.4542.5542.2442.4015,903,800
1/9/201442.2342.4042.0642.3424,438,600
1/8/201442.4342.4342.0342.1223,824,100
1/7/201442.4342.5442.2442.447,479,060
1/6/201442.4842.5342.1142.219,498,620
1/3/201442.5442.6142.3442.376,298,980
1/2/201442.8542.8742.3842.4514,997,000
12/31/201343.0243.0742.8142.986,516,480
12/30/201342.8442.9842.8342.953,245,680
12/27/201342.8142.9242.7642.843,590,960
12/26/201342.6042.7442.5442.7415,154,800
12/24/201342.5142.6642.4442.575,915,270
12/23/201342.6542.6942.3642.516,601,740
12/20/201342.3042.6642.2942.5511,007,300
12/19/201342.6542.7342.4342.685,698,770
12/18/201342.1142.7841.6942.7611,754,200
12/17/201342.2542.2841.9642.067,249,390
12/16/201342.4042.5242.1742.265,893,070
12/13/201342.4542.4742.1442.275,928,990
12/12/201342.9242.9242.3042.349,662,830
12/11/201342.8543.1342.8542.9321,705,800
12/10/201343.1443.1942.7442.863,341,910
12/9/201343.2543.3843.1543.235,517,090
12/6/201342.8343.1342.7643.087,108,580
12/5/201342.7442.7942.4442.506,060,010
12/4/201342.8843.0042.5542.898,093,110
12/3/201342.7343.0142.7342.996,124,820
12/2/201343.0343.0442.6842.785,041,730
11/29/201343.1743.2742.9643.012,642,080
11/27/201343.1943.1942.9643.083,256,990
11/26/201343.1443.2542.9843.053,854,300
11/25/201343.3043.3443.0343.094,447,200
11/22/201343.0143.1942.8643.165,442,980
11/21/201342.8642.9742.7642.946,777,780
11/20/201343.0943.2042.7342.867,392,130
11/19/201343.1443.1942.9743.047,013,180
11/18/201343.4643.4643.1143.203,924,890
11/15/201343.2643.4343.1543.333,054,010
11/14/201342.9943.3342.9643.285,891,540
11/13/201342.4642.9942.4242.977,651,540
11/12/201342.4442.6442.4042.615,657,140
11/11/201342.6542.7342.5042.547,981,920
11/8/201342.4742.6742.1342.6715,162,000
11/7/201343.0643.0842.3742.4611,994,900
11/6/201342.8543.1042.6543.097,356,390
11/5/201342.5142.7642.3842.636,804,480
11/4/201342.6142.7242.4042.555,305,480
11/1/201342.3642.5742.2742.519,055,390
10/31/201342.4942.5942.2942.3511,588,100
10/30/201342.9942.9942.4642.5711,872,100
10/29/201342.6642.9442.5442.9415,133,900
10/28/201342.1542.7042.0942.5733,007,100
10/25/201341.9342.0641.8042.024,301,980
10/24/201342.0842.0841.8641.927,754,820
10/23/201341.8242.0941.8042.008,810,000
10/22/201341.5042.0341.4841.929,404,840
10/21/201341.4341.5141.2341.403,646,450
10/18/201341.4941.5541.3541.495,861,440
10/17/201340.8441.4440.8441.438,498,740
10/16/201340.5240.9940.5240.977,034,850
10/15/201340.6840.7240.3240.377,793,450
10/14/201340.3540.7540.3140.746,808,250
10/11/201340.4240.5840.3340.575,451,790
10/10/201339.9740.4739.9740.456,105,000
10/9/201339.7339.9139.5839.718,706,840
10/8/201339.7539.9439.6439.689,532,780
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center