Sel Sct Cns Stp Shs  $45.20

down -0.07


10/7/2014 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
4/26/201340.8041.0140.8040.899,481,740
4/25/201340.8641.0140.7640.9012,200,700
4/24/201341.2541.3740.7340.7730,015,500
4/23/201341.2241.4440.9041.4313,184,400
4/22/201341.0741.1940.8241.115,973,100
4/19/201340.4441.0640.4441.0111,227,600
4/18/201340.4040.5840.2640.3810,303,500
4/17/201340.6440.7440.3240.469,761,820
4/16/201340.3540.8340.2940.8110,341,100
4/15/201340.6440.7240.0640.0611,248,700
4/12/201340.4140.7340.4040.715,782,840
4/11/201340.4640.7140.3840.575,973,110
4/10/201340.1740.4340.1240.377,325,620
4/9/201340.1840.2239.9340.076,614,450
4/8/201339.8240.1139.5240.119,479,020
4/5/201339.6139.7339.5039.668,528,050
4/4/201339.8240.0239.7639.958,889,740
4/3/201340.2740.2739.6539.7411,956,600
4/2/201339.8740.2339.8540.188,043,810
4/1/201339.7339.8039.6239.755,370,020
3/28/201339.6439.8039.4939.775,040,380
3/27/201339.5539.6139.3939.615,357,880
3/26/201339.4239.6639.3839.647,227,850
3/25/201339.3639.4939.1439.276,282,100
3/22/201339.1139.3339.0339.306,132,460
3/21/201338.9939.1438.9138.945,588,630
3/20/201338.8239.1338.8239.066,377,020
3/19/201338.4138.7138.4138.698,304,820
3/18/201338.2838.5338.2038.375,045,260
3/15/201338.5938.5938.4138.499,104,400
3/14/201338.7738.8938.6938.854,250,830
3/13/201338.7038.7538.5738.724,112,970
3/12/201338.6538.6838.5638.625,323,290
3/11/201338.6838.7338.6238.663,624,280
3/8/201338.6738.6838.4638.625,178,480
3/7/201338.6538.6538.5238.553,375,850
3/6/201338.6738.7338.5138.555,795,680
3/5/201338.6438.7138.5438.648,253,850
3/4/201338.1538.5138.1238.515,105,930
3/1/201337.9038.2537.8938.226,584,780
2/28/201338.1538.3438.0738.098,069,630
2/27/201337.8838.2237.7138.116,406,730
2/26/201337.8337.9637.6737.837,656,590
2/25/201338.3938.4537.7237.747,873,810
2/22/201338.1238.2638.0238.266,182,350
2/21/201337.8938.1237.8038.049,752,320
2/20/201338.0338.1337.9137.9210,454,400
2/19/201337.7138.0037.7037.998,141,210
2/15/201337.5037.6937.4337.615,690,450
2/14/201337.5937.6937.5237.567,964,020
2/13/201337.5137.5137.3737.483,165,760
2/12/201337.5237.5237.3937.443,308,300
2/11/201337.5337.5337.4137.482,957,600
2/8/201337.5637.6737.4437.487,203,990
2/7/201337.2837.5437.2637.518,721,350
2/6/201337.1637.3237.1037.312,893,650
2/5/201337.0337.3637.0237.267,608,620
2/4/201337.0537.0536.7936.824,500,930
2/1/201337.1237.2236.9837.174,855,380
1/31/201336.9537.0136.8636.874,374,870
1/30/201336.9737.0636.8836.924,374,480
1/29/201336.7737.0536.7436.994,868,820
1/28/201336.7636.8536.6636.795,114,650
1/25/201336.7236.7936.6636.763,930,780
1/24/201336.5036.6436.4836.584,568,990
1/23/201336.4736.5036.3936.483,602,370
1/22/201336.4536.5136.3336.493,817,500
1/18/201336.4036.4836.2536.485,659,430
1/17/201336.2536.4436.1636.336,186,400
1/16/201336.0536.1736.0236.093,322,520
1/15/201335.9636.1735.8836.144,265,840
1/14/201335.9136.0635.8936.035,080,800
1/11/201335.8035.9235.7635.923,021,830
1/10/201335.6635.7835.5835.764,083,290
1/9/201335.5635.6335.4835.554,310,320
1/8/201335.5535.5535.4135.474,506,020
1/7/201335.7635.7935.4835.573,029,820
1/4/201335.6735.8735.6735.815,942,420
1/3/201335.7535.8235.6135.716,537,260
1/2/201335.4035.8235.2935.8010,814,100
12/31/201234.3834.9034.3334.9017,880,100
12/28/201234.6334.8134.4534.4515,265,500
12/27/201234.7634.9034.5634.826,487,990
12/26/201235.0535.0834.7034.7611,087,600
12/24/201235.0535.0934.9935.064,714,590
12/21/201235.1835.4334.9435.178,263,830
12/20/201235.7335.8935.6335.875,870,610
12/19/201236.0836.1035.6735.6716,482,200
12/18/201235.9736.1335.7836.038,218,910
12/17/201236.0436.1235.9236.046,632,780
12/14/201235.9336.1035.9235.962,437,010
12/13/201236.1936.2335.9436.024,965,630
12/12/201236.2836.2936.0536.084,649,230
12/11/201236.2736.4536.1136.164,862,080
12/10/201236.1036.2436.1036.147,959,040
12/7/201236.0736.1935.9736.184,591,450
12/6/201235.9736.0135.8735.934,850,090
12/5/201235.8236.0535.7135.896,201,830
12/4/201235.8435.9535.7635.835,125,160
12/3/201236.0136.1135.8835.908,409,400
Trading Center