$54.31 -0.28 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Aug. 26, 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
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
7/10/201549.0649.3049.0149.187,782,480
7/9/201549.1649.2548.6148.618,359,920
7/8/201548.7048.9348.5448.5711,754,300
7/7/201548.2649.1648.1049.1217,427,000
7/6/201547.8548.3147.8048.138,740,690
7/2/201548.2448.4348.0348.176,956,570
7/1/201547.9248.2147.7248.216,859,600
6/30/201548.1848.1847.5947.6010,039,900
6/29/201548.1848.2747.6647.688,106,250
6/26/201548.4048.6048.3448.434,608,040
6/25/201548.6148.6148.3348.336,443,660
6/24/201548.6248.7048.4248.426,765,090
6/23/201548.8748.8848.5548.645,107,520
6/22/201548.9349.0548.8048.854,445,930
6/19/201548.7648.9148.6648.668,908,170
6/18/201548.6449.2248.6049.038,820,970
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center