$54.59 0.00 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Aug. 25, 2016 | 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
4/5/201653.4253.5453.1653.2811,748,800
4/4/201653.6953.7553.3653.6412,949,000
4/1/201652.8453.7752.7753.6214,840,300
3/31/201653.2553.3453.0053.068,297,410
3/30/201653.1753.3453.0453.348,932,310
3/29/201652.5753.0152.5052.9910,354,700
3/28/201652.3852.7152.3852.607,363,680
3/24/201652.2052.3752.1552.329,455,480
3/23/201652.2652.9452.2452.3811,304,300
3/22/201652.5152.6552.2952.379,853,230
3/21/201652.6752.8752.4452.6811,421,400
3/18/201652.8152.8652.5752.6513,037,000
3/17/201652.6553.1652.6052.9913,903,400
3/16/201652.5152.7952.1552.6713,743,400
3/15/201652.2752.6252.1852.556,523,740
3/14/201652.4252.5452.2652.4210,645,100
3/11/201652.5452.6552.2652.4512,880,500
3/10/201652.4552.5751.8352.2813,089,800
3/9/201652.0352.3352.0252.2611,307,500
3/8/201651.5852.1551.4951.8711,554,900
3/7/201651.8252.0051.6351.7214,095,900
3/4/201651.8052.1751.6052.0417,384,600
3/3/201651.3551.8251.1751.8210,743,900
3/2/201651.4751.5651.1551.5616,157,700
3/1/201651.2151.5051.1351.4113,169,700
2/29/201651.0651.4650.9150.9213,596,800
2/26/201651.9651.9650.9951.0928,143,900
2/25/201651.3751.8551.2551.829,511,960
2/24/201650.8451.3050.5851.2413,271,700
2/23/201650.9951.1850.8751.089,986,500
2/22/201651.1351.2450.9551.099,152,000
2/19/201650.6250.9450.3450.849,794,970
2/18/201650.8250.9250.4950.7613,101,900
2/17/201650.6951.1450.5450.9911,040,500
2/16/201650.5050.5450.0950.4715,217,700
2/12/201649.6750.0849.4450.0712,464,000
2/11/201649.1849.6048.8849.3725,988,000
2/10/201650.0150.3049.7149.7714,798,700
2/9/201649.1150.1049.0749.8324,376,300
2/8/201649.3049.6448.8949.5021,546,900
2/5/201649.8049.9549.3749.6320,073,300
2/4/201649.9550.0149.4749.7121,240,800
2/3/201650.4750.5649.7050.1725,209,800
2/2/201650.5650.5650.1650.2814,068,600
2/1/201650.6551.1450.5050.9318,573,100
1/29/201650.0950.8349.8650.7620,576,300
1/28/201649.4249.9349.2749.7515,649,200
1/27/201649.3749.8748.9549.2517,247,400
1/26/201649.0049.6248.9549.2910,524,100
1/25/201648.4949.2748.4148.8515,868,000
1/22/201649.0149.3948.6349.2913,754,500
1/21/201648.3148.6748.0148.4621,001,000
1/20/201648.3448.5647.3948.2728,303,200
1/19/201648.7949.0648.5748.8814,945,200
1/15/201648.2448.6247.9248.3024,210,900
1/14/201648.9849.4148.7549.0719,025,800
1/13/201649.8149.8548.7948.8419,407,900
1/12/201649.7849.9549.3549.7513,171,500
1/11/201649.3249.6649.0049.4815,890,300
1/8/201649.7249.7248.9249.0214,691,000
1/7/201649.4449.9349.2249.4016,031,500
1/6/201649.6750.2049.6450.0012,428,600
1/5/201649.9750.2949.8450.178,630,450
1/4/201649.8349.8549.3549.8517,281,200
12/31/201550.8950.9050.4350.496,801,450
12/30/201551.2151.2751.0051.066,942,850
12/29/201551.1351.2950.9151.244,134,000
12/28/201550.6550.8150.6050.804,620,850
12/24/201550.8151.0250.8150.872,312,090
12/23/201550.7750.9950.6850.926,464,120
12/22/201549.9850.6149.8750.557,185,810
12/21/201549.6749.9149.4749.908,155,480
12/18/201550.1850.1849.3449.3614,717,000
12/17/201551.2651.2650.5950.6010,236,000
12/16/201550.5151.3750.5051.2620,860,400
12/15/201550.3650.5350.1050.2911,557,500
12/14/201549.4850.0149.2949.9716,609,500
12/11/201549.5349.8349.3449.4811,597,900
12/10/201550.0850.3549.8850.037,827,910
12/9/201550.1750.7149.7749.9718,821,800
12/8/201550.2650.5650.1550.456,436,420
12/7/201550.6350.7450.3850.589,022,020
12/4/201549.4650.4849.2650.4412,783,200
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
Trading Center