$48.45 +0.20 (%) Sel Sct Cns Stp Shs - NYSEARCA

Nov. 21, 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
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
10/7/201339.5839.8839.5639.685,438,940
10/4/201339.7639.9639.6539.815,714,020
10/3/201339.8939.9339.6339.759,686,730
10/2/201339.9239.9639.5839.965,827,440
10/1/201339.7840.0639.7440.047,152,760
9/30/201339.9540.1139.7339.808,120,810
9/27/201340.3440.3440.0540.234,453,380
9/26/201340.3240.4840.2540.484,560,260
9/25/201340.5940.6640.2140.278,234,720
9/24/201340.8040.8740.5540.616,855,010
9/23/201340.9440.9440.7140.805,586,840
9/20/201341.2641.2640.9640.987,279,060
9/19/201341.7941.8441.4441.536,148,530
9/18/201341.2041.7540.9941.7212,763,900
9/17/201341.0841.2741.0841.235,344,480
9/16/201341.0641.2241.0141.098,178,920
9/13/201340.4840.7540.4840.725,064,150
9/12/201340.3940.5140.3540.397,002,940
9/11/201340.0140.3940.0140.386,812,440
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center