$52.30 -0.11 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Apr. 29, 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
12/3/201549.7749.9549.1449.3312,556,000
12/2/201549.7749.9149.5249.597,832,020
12/1/201549.5249.8749.5249.8410,807,900
11/30/201549.9750.0749.4149.4210,355,200
11/27/201549.7550.0749.7549.962,712,630
11/25/201549.6449.8949.6049.775,599,000
11/24/201549.3949.7749.1749.649,786,020
11/23/201549.0949.6049.0949.515,316,650
11/20/201549.6549.8849.0449.085,487,160
11/19/201549.3349.6549.3249.437,421,070
11/18/201548.7749.3348.7049.307,826,240
11/17/201548.7849.0348.4948.638,056,340
11/16/201547.6748.6647.6748.659,735,260
11/13/201548.1148.3347.7947.839,112,390
11/12/201548.7948.8448.2548.258,473,550
11/11/201548.9049.2248.9048.917,264,720
11/10/201548.8049.0648.8048.987,438,650
11/9/201548.9449.0248.5848.857,895,960
11/6/201549.4949.5848.8249.1813,747,200
11/5/201549.6849.8049.4449.729,691,770
11/4/201550.0050.0949.5449.738,067,590
11/3/201549.8950.0749.5949.9412,452,900
10/30/201550.2850.2849.8749.888,577,050
10/29/201550.4050.5550.1650.445,606,880
10/28/201550.7250.7349.8850.4210,430,900
10/26/201550.7450.8450.5650.648,893,020
10/23/201551.0051.1350.4650.7413,360,200
10/22/201550.0350.8949.9550.8213,590,300
10/21/201549.7350.1749.7349.8314,418,900
10/20/201549.8449.9149.7449.826,078,420
10/19/201549.6349.8649.4849.856,284,330
10/16/201549.2049.6849.1949.636,921,940
10/15/201549.0249.1948.8249.165,255,630
10/14/201549.2049.4048.6148.7210,771,200
10/13/201549.5049.5749.2249.2910,162,600
10/12/201549.4849.7049.4349.595,652,600
10/9/201549.4449.6149.3049.4612,459,500
10/8/201548.7049.3748.6149.3512,447,100
10/7/201548.5648.8648.4048.7711,944,000
10/6/201548.5648.7348.3148.339,443,980
10/5/201548.1948.7248.0448.6610,515,800
10/2/201546.9347.8646.6947.8413,196,700
10/1/201547.2247.3346.8447.1913,766,200
9/30/201546.9547.3546.8747.1912,715,600
9/29/201546.9146.9346.4846.7615,304,100
9/28/201547.3647.4646.6946.7815,816,000
9/25/201547.4547.9647.3047.4812,257,300
9/24/201546.7547.2546.7347.187,740,110
9/23/201547.0147.1846.8647.106,458,480
9/22/201547.0647.1446.7747.0210,674,800
9/21/201547.3147.6747.3047.549,770,600
9/18/201547.1947.7147.0047.1910,970,800
9/17/201548.0148.6247.9148.0513,063,900
9/16/201547.9448.1147.6748.0511,470,700
9/15/201547.0147.6046.8247.517,284,510
9/14/201547.0847.1746.7646.956,180,100
9/11/201546.7447.1146.5747.105,127,310
9/10/201546.4947.1246.4746.7914,986,300
9/9/201547.9347.9446.5946.717,587,430
9/8/201547.2747.5446.9447.496,867,300
9/4/201546.6746.7946.3446.5210,507,100
9/3/201547.1647.5847.0647.297,626,780
9/2/201546.7446.9846.5246.979,637,270
9/1/201546.3746.8546.0546.3415,589,300
8/31/201547.5247.5247.1847.3112,948,300
8/28/201547.6147.6947.3547.648,695,280
8/27/201547.4347.8946.8747.7419,550,400
8/26/201546.6147.1345.7547.0924,372,800
8/25/201547.7147.7145.6545.7035,853,900
8/24/201545.4047.1043.7246.0568,723,800
8/21/201548.6748.7847.7147.7123,544,300
8/20/201549.1649.4948.9549.0512,756,300
8/19/201549.8549.8749.2649.509,309,250
8/18/201550.0350.1749.9049.965,108,280
8/17/201550.0050.2349.8250.214,978,440
8/14/201549.9950.1749.8750.165,247,040
8/13/201550.1550.2849.9450.004,935,220
8/12/201549.8550.2349.5150.208,275,080
8/11/201550.0250.2850.0050.175,616,150
8/10/201550.3050.5150.2650.355,779,950
8/7/201550.3650.5049.9450.166,889,660
8/6/201550.9550.9550.3750.447,889,450
8/5/201550.5450.8950.5250.825,239,860
8/4/201550.3550.4550.1150.385,633,040
8/3/201550.3050.4350.1650.386,961,370
7/31/201550.3850.4250.2450.316,168,770
7/30/201550.1450.2849.8850.217,029,080
7/29/201550.2650.4950.1650.386,105,070
7/28/201549.8750.2249.7350.218,765,750
7/27/201549.4849.7349.3349.659,567,090
7/24/201550.0850.0849.6249.689,950,130
7/23/201550.2650.2649.8949.964,535,060
7/22/201550.0450.3350.0150.156,107,880
7/21/201550.0450.1949.9050.046,146,040
7/20/201550.1050.2249.9650.166,345,400
7/17/201549.9850.0849.7850.074,874,380
7/16/201549.8450.1749.7850.104,451,160
7/15/201549.7149.7349.4949.595,980,480
7/14/201549.6549.7449.5649.726,858,310
7/13/201549.4149.6649.4149.647,031,820
Trading Center