CONSUMER STAPLES SELECT SECTOR $41.06

up +0.36


17/6/2013 04:17 PM  |  NYSEARCA : XLP  |  Industries :
Type:

XLP historical data

Date Open High Low Close Volume
1/23/2013 36.47 36.50 36.39 36.48 36024
1/22/2013 36.45 36.51 36.33 36.49 38176
1/18/2013 36.40 36.48 36.24 36.48 56595
1/17/2013 36.25 36.44 36.16 36.33 61865
1/16/2013 36.05 36.17 36.02 36.09 33226
1/15/2013 35.96 36.17 35.88 36.14 42659
1/14/2013 35.91 36.06 35.89 36.03 50809
1/11/2013 35.80 35.92 35.76 35.92 30219
1/10/2013 35.66 35.78 35.58 35.76 40833
1/9/2013 35.56 35.63 35.48 35.55 43104
1/8/2013 35.55 35.55 35.41 35.47 45061
1/7/2013 35.76 35.79 35.47 35.57 30299
1/4/2013 35.67 35.87 35.67 35.81 59425
1/3/2013 35.75 35.82 35.61 35.71 65373
1/2/2013 35.40 35.81 35.29 35.80 108139
12/31/2012 34.38 34.90 34.33 34.90 178791
12/28/2012 34.63 34.81 34.45 34.45 152655
12/27/2012 34.76 34.90 34.56 34.82 64880
12/26/2012 35.05 35.08 34.70 34.76 110876
12/24/2012 35.05 35.09 34.99 35.06 47146
12/21/2012 35.18 35.43 34.94 35.17 82638
12/20/2012 35.73 35.89 35.63 35.87 58707
12/19/2012 36.08 36.10 35.67 35.67 164822
12/18/2012 35.97 36.13 35.78 36.03 82190
12/17/2012 36.04 36.12 35.92 36.04 66328
12/14/2012 35.93 36.10 35.92 35.96 24371
12/13/2012 36.19 36.23 35.94 36.02 49652
12/12/2012 36.28 36.29 36.05 36.08 46493
12/11/2012 36.27 36.45 36.11 36.16 48621
12/10/2012 36.10 36.24 36.10 36.14 79591
12/7/2012 36.07 36.19 35.97 36.18 45915
12/6/2012 35.97 36.01 35.87 35.93 48501
12/5/2012 35.82 36.05 35.71 35.89 62019
12/4/2012 35.84 35.95 35.76 35.83 51252
12/3/2012 36.01 36.11 35.88 35.90 84094
11/30/2012 35.89 36.07 35.84 36.04 56906
11/29/2012 35.70 35.96 35.69 35.91 141679
11/28/2012 35.36 35.74 35.26 35.72 64044
11/27/2012 35.45 35.60 35.35 35.38 33451
11/26/2012 35.50 35.52 35.31 35.41 43651
11/23/2012 35.23 35.68 35.23 35.67 30583
11/21/2012 35.20 35.20 35.02 35.15 37370
11/20/2012 34.99 35.11 34.81 35.10 54579
11/19/2012 34.59 34.98 34.59 34.97 86283
11/16/2012 34.11 34.45 34.08 34.41 70264
11/15/2012 34.11 34.23 33.96 34.19 67567
11/14/2012 34.65 34.68 34.14 34.20 88839
11/13/2012 34.47 34.85 34.47 34.58 42955
11/12/2012 34.60 34.71 34.54 34.60 33032
11/9/2012 34.50 34.85 34.46 34.60 63543
11/8/2012 34.95 35.06 34.59 34.60 75022
11/7/2012 35.20 35.31 34.81 34.98 60834
11/6/2012 35.20 35.51 35.18 35.40 34434
11/5/2012 35.08 35.22 34.98 35.14 94412
11/2/2012 35.53 35.61 35.17 35.20 46178
11/1/2012 35.46 35.60 35.38 35.41 49442
10/31/2012 35.61 35.71 35.25 35.39 106076
10/26/2012 35.49 35.49 35.23 35.35 45379
10/25/2012 35.48 35.59 35.33 35.47 51554
10/24/2012 35.27 35.42 35.19 35.25 41276
10/23/2012 35.48 35.51 35.14 35.25 50082
10/22/2012 35.67 35.76 35.48 35.73 59637
10/19/2012 36.12 36.15 35.65 35.71 49638
10/18/2012 36.24 36.25 36.06 36.14 75201
10/17/2012 36.21 36.46 36.21 36.34 54645
10/16/2012 36.18 36.24 36.06 36.18 41718
10/15/2012 35.93 36.11 35.84 36.09 39333
10/12/2012 35.93 36.05 35.80 35.85 36267
10/11/2012 36.08 36.10 35.81 35.82 47805
10/10/2012 36.11 36.23 35.87 35.90 48000
10/9/2012 36.30 36.42 36.04 36.05 68988
10/8/2012 36.43 36.48 36.36 36.40 30247
10/5/2012 36.47 36.59 36.40 36.51 47465
10/4/2012 36.32 36.49 36.25 36.37 47044
10/3/2012 36.13 36.35 36.02 36.20 81575
10/2/2012 36.14 36.30 35.95 36.09 72884
10/1/2012 35.84 36.21 35.84 36.06 54437
9/28/2012 35.81 35.89 35.65 35.83 56486
9/27/2012 35.89 36.02 35.75 35.95 49909
9/26/2012 35.82 35.99 35.80 35.83 48462
9/25/2012 36.11 36.23 35.82 35.83 37662
9/24/2012 35.88 36.13 35.77 36.08 61893
9/21/2012 36.24 36.27 35.96 35.96 88462
9/20/2012 36.14 36.40 36.11 36.38 70290
9/19/2012 36.11 36.27 36.03 36.18 179873
9/18/2012 35.90 36.14 35.82 36.08 48882
9/17/2012 35.78 35.96 35.74 35.88 53697
9/14/2012 35.99 36.09 35.72 35.78 105358
9/13/2012 35.41 36.11 35.41 36.05 91559
9/12/2012 35.64 35.70 35.40 35.42 95932
9/11/2012 35.71 35.73 35.60 35.61 44997
9/10/2012 35.72 35.78 35.63 35.72 70455
9/7/2012 35.98 36.07 35.69 35.76 61676
9/6/2012 35.70 36.06 35.70 36.05 47918
9/5/2012 35.69 35.72 35.56 35.61 45050
9/4/2012 35.51 35.74 35.47 35.67 59430
8/31/2012 35.60 35.73 35.46 35.46 86509
8/30/2012 35.55 35.55 35.42 35.45 48053
8/29/2012 35.67 35.76 35.59 35.59 38487
8/28/2012 35.65 35.78 35.56 35.67 58771
Marketplace
Trading Center