$48.64 -0.38 (%) Sel Sct Cns Stp Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center