Sel Sct Cns Stp Shs  $45.43

down -0.17


19/9/2014 04:00 PM  |  NYSEARCA : XLP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
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
9/10/201340.1640.2439.9540.096,501,810
9/9/201339.7940.0939.7840.0510,347,600
9/6/201339.8139.9639.3939.776,976,670
9/5/201339.7939.8239.6339.674,525,060
9/4/201339.4639.8339.3939.736,468,840
9/3/201339.6939.8339.4039.4815,164,200
8/30/201339.5139.5839.3539.518,672,380
8/29/201339.0839.5639.0539.397,454,960
8/28/201339.4439.4539.2039.2318,628,600
8/27/201339.4439.6439.4039.5311,462,800
8/26/201340.2240.2739.7439.7417,412,800
8/23/201340.0840.2640.0140.213,352,870
8/22/201339.8240.0739.8039.985,501,880
8/21/201340.0140.1739.7739.817,900,680
8/20/201340.1940.3540.0640.127,174,100
8/19/201340.2740.2740.1040.115,126,570
8/16/201340.4640.5340.1340.298,607,270
8/15/201340.8840.8940.5040.538,854,280
8/14/201341.4641.5041.1741.194,871,530
8/13/201341.5541.5741.2741.484,178,460
8/12/201341.4141.5041.2641.454,208,600
8/9/201341.6741.7341.4641.574,266,290
8/8/201341.6541.8041.5241.752,915,350
8/7/201341.5941.6341.4641.535,987,080
8/6/201341.7641.7941.5841.733,148,560
8/5/201341.7441.8541.6541.785,010,260
8/2/201341.6141.7741.4441.753,956,350
8/1/201341.6041.8041.6041.736,207,730
7/31/201341.4141.6141.3441.396,735,490
7/30/201341.5141.6841.3241.405,733,590
7/29/201341.4741.5441.3441.447,493,000
7/26/201341.4241.5541.0241.536,073,150
7/25/201341.2841.6241.2541.584,720,520
7/24/201341.7441.7441.2741.368,262,860
7/23/201341.7541.7641.5841.636,122,440
7/22/201341.8441.8541.6541.717,887,530
7/19/201341.5741.8041.5241.808,352,660
7/18/201341.4141.7141.3541.567,136,080
7/17/201341.4141.5441.3741.429,365,450
7/16/201341.1441.4241.1341.3410,156,700
7/15/201341.5041.5041.3941.497,075,920
7/12/201341.3541.4741.2841.435,566,020
7/11/201341.2141.4841.1741.4212,282,200
7/10/201340.7340.9640.6740.787,701,480
7/9/201340.7040.8240.6340.738,937,740
Trading Center