$45.27 +0.64 (%) Sel Sct Cns Stp Shs - NYSEARCA

Oct. 20, 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
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
7/8/201340.0840.4740.0840.437,611,690
7/5/201340.0240.2039.6540.0310,602,500
7/3/201339.8840.0239.6639.933,985,390
7/2/201339.9440.2339.8740.015,441,170
7/1/201339.9140.2539.4839.9611,795,300
6/28/201339.8440.0439.6439.6711,033,300
6/27/201339.9940.2939.9039.9210,033,600
6/26/201339.5739.8939.5739.7418,133,000
6/25/201339.4439.4839.1239.3313,004,500
6/24/201339.1539.6538.8739.2724,973,000
6/21/201339.2139.6339.0439.4322,743,500
6/20/201340.0540.2839.1039.1732,296,600
6/19/201341.2141.3040.3940.3925,795,100
6/18/201341.0641.2640.9341.218,441,190
6/17/201340.8341.2340.7841.069,877,140
6/14/201340.7341.0340.5940.708,453,270
6/13/201340.4741.8840.2340.8013,050,200
6/12/201340.7340.9040.3840.3814,908,900
6/11/201340.4540.8640.3240.5820,334,100
6/10/201340.8540.8540.4940.6811,190,200
6/7/201340.3940.8540.3940.6818,700,700
6/6/201339.9940.1939.7040.1812,352,700
6/5/201340.3940.4240.0040.0117,079,100
6/4/201340.6440.7840.2140.5012,962,700
6/3/201340.1540.5039.6840.4939,020,400
5/31/201340.7240.7340.0340.0533,824,700
5/30/201341.0241.1640.7940.8115,949,200
5/29/201341.5341.5740.8940.9721,415,700
5/28/201342.0642.1941.6441.7715,727,300
5/24/201341.3241.7241.3241.7016,015,800
5/23/201341.1441.4541.0541.3112,831,900
5/22/201341.5842.0241.3441.4816,899,000
5/21/201341.6341.6741.2741.5510,408,400
5/20/201341.9141.9541.4841.519,866,550
5/17/201341.8941.9741.6441.949,368,100
5/16/201342.0342.1141.8141.889,313,180
5/15/201341.7042.2041.6642.1411,728,600
5/14/201341.2141.7341.2141.727,373,010
5/13/201341.1241.3841.0541.237,821,550
5/10/201340.9241.1940.9241.168,304,640
5/9/201341.2641.3540.9041.0012,872,400
5/8/201341.2341.3041.1441.296,623,290
5/7/201341.0141.2540.9441.248,152,200
5/6/201341.2041.2040.8840.9314,530,700
5/3/201341.2741.3741.1041.2312,843,400
5/2/201340.9141.1940.7741.059,193,940
5/1/201340.8941.2040.8440.907,556,510
4/30/201340.9841.0340.7740.9411,354,900
4/29/201341.0141.0740.8641.026,695,980
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center