$53.20 +0.09 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Sep. 28, 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
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center