$53.00 +0.06 (%) Sel Sct Cns Stp Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
3/18/201548.4049.0547.8448.8519,747,300
3/17/201548.7048.7448.3848.527,487,530
3/16/201548.4348.8848.4348.8722,130,500
3/13/201548.5648.5847.9948.285,821,360
3/11/201548.4048.4047.9147.968,699,520
3/10/201548.7448.7748.3248.337,996,250
3/9/201548.9549.1248.8049.036,436,500
3/6/201549.3749.4748.6548.7612,065,500
3/5/201549.6949.8149.5749.735,336,280
3/4/201549.8149.8349.4449.563,635,830
3/3/201550.1050.1149.6949.915,818,230
3/2/201550.0150.1449.9450.105,511,250
2/27/201549.8050.1149.7750.014,578,920
2/26/201549.7449.8649.6149.814,124,210
2/25/201549.9049.9549.6849.743,282,610
2/24/201549.7949.9549.6049.914,275,840
2/23/201549.5249.7549.5249.744,710,570
2/20/201549.2949.6249.1049.605,897,950
2/19/201549.6949.7049.4049.464,380,200
2/18/201549.5049.7849.3949.785,251,180
2/17/201549.4349.5649.1949.514,887,540
2/13/201549.6249.6549.3949.505,932,000
2/12/201549.6249.7349.4749.737,150,650
2/11/201549.3049.6149.1449.504,617,950
2/10/201549.1649.3248.8649.275,055,070
2/9/201548.9949.0348.5748.705,656,100
2/6/201549.3049.4948.8849.076,304,140
2/5/201549.1949.3149.0749.298,079,470
2/4/201548.9349.3948.9349.047,901,320
2/3/201548.8949.0448.6149.026,279,580
2/2/201548.1148.6247.6848.5914,354,100
1/30/201548.6448.6747.9548.0210,951,600
1/29/201548.7048.9648.2948.909,765,610
1/28/201549.2649.4148.4748.517,765,710
1/27/201549.1549.3048.8549.0810,344,800
1/26/201549.6349.7249.3849.654,428,640
1/23/201549.9750.0549.6449.656,423,710
1/22/201549.9250.2249.4850.2112,062,000
1/21/201549.3749.7249.1249.717,588,640
1/20/201549.4649.6949.0649.479,978,170
1/16/201548.7649.3248.6749.2712,948,500
1/15/201549.1249.1848.6948.8810,898,400
1/14/201548.5848.8548.4648.8013,315,500
1/13/201549.2949.5648.6648.9510,135,000
1/12/201549.0949.3548.8348.966,256,360
1/9/201549.6749.6749.1149.116,382,810
1/8/201549.2049.5749.1049.5112,904,100
1/6/201548.3548.4747.8147.9511,112,400
1/5/201548.2648.3747.8848.018,272,750
1/2/201548.6248.7348.0548.357,612,140
12/31/201449.2749.2748.4748.495,218,660
12/30/201449.2449.3549.0749.095,094,890
12/29/201449.4049.4549.1149.3113,478,700
12/26/201449.4349.6149.4149.463,302,400
12/24/201449.5849.6349.3549.381,478,020
12/23/201449.3049.5449.1749.435,563,470
12/22/201448.7549.0948.7449.095,125,690
12/19/201448.8449.0248.5948.6213,154,400
12/18/201448.7949.0548.3149.028,726,340
12/17/201447.5548.2647.5048.1010,126,400
12/16/201447.3848.3747.3847.419,811,490
12/15/201448.1148.2547.4447.599,451,300
12/12/201448.2448.7147.9047.916,812,470
12/11/201448.3048.8148.1448.535,233,670
12/10/201448.5948.7348.0848.135,304,830
12/9/201448.3848.6148.1148.596,120,030
12/8/201448.8049.0148.6248.754,653,630
12/5/201448.7348.8648.5548.856,732,100
12/4/201448.8148.8748.5448.768,023,890
12/3/201449.1649.1648.6948.805,909,650
12/2/201448.9649.1948.9349.156,130,950
12/1/201449.0849.1948.9048.988,330,430
11/28/201448.8349.4248.8049.304,640,930
11/26/201448.4648.6948.4548.683,644,780
11/25/201448.4248.5848.3448.466,157,520
11/24/201448.5448.6648.3448.424,912,040
11/21/201448.6548.7448.3648.455,042,250
11/20/201448.3148.3948.1848.254,075,960
11/19/201448.2448.5148.1848.464,919,500
11/18/201448.0848.3448.0048.265,015,420
11/17/201447.6848.0847.6848.084,049,630
11/14/201448.0548.0747.6447.767,544,500
11/13/201447.9048.2647.8648.037,507,090
11/12/201447.6647.9347.6547.864,923,730
11/11/201447.9348.0047.7647.863,277,790
11/10/201447.6647.9647.5547.954,209,550
11/7/201447.5047.7447.3247.745,911,980
11/6/201447.5247.6747.3547.575,637,970
11/5/201447.4147.6747.2447.477,780,420
11/4/201446.8147.2146.7947.1410,508,300
11/3/201446.6446.9246.6446.8915,004,900
10/31/201446.8346.8446.5646.718,184,330
10/30/201446.1746.5245.8846.415,020,240
10/29/201446.2046.3045.8546.126,381,150
10/28/201446.2246.2246.0046.205,633,460
10/27/201445.7946.2145.7446.024,917,190
10/24/201445.6945.9545.6245.919,205,590
10/23/201445.7445.8445.4545.5312,604,800
10/22/201445.4945.8745.4145.5610,427,000
10/21/201445.1345.4644.9545.4613,863,600
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center