$45.43 -0.17 (%) Sel Sct Cns Stp Shs - NYSEARCA

Sep. 19, 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
2/12/201337.5237.5237.3937.443,308,300
2/11/201337.5337.5337.4137.482,957,600
2/8/201337.5637.6737.4437.487,203,990
2/7/201337.2837.5437.2637.518,721,350
2/6/201337.1637.3237.1037.312,893,650
2/5/201337.0337.3637.0237.267,608,620
2/4/201337.0537.0536.7936.824,500,930
2/1/201337.1237.2236.9837.174,855,380
1/31/201336.9537.0136.8636.874,374,870
1/30/201336.9737.0636.8836.924,374,480
1/29/201336.7737.0536.7436.994,868,820
1/28/201336.7636.8536.6636.795,114,650
1/25/201336.7236.7936.6636.763,930,780
1/24/201336.5036.6436.4836.584,568,990
1/23/201336.4736.5036.3936.483,602,370
1/22/201336.4536.5136.3336.493,817,500
1/18/201336.4036.4836.2536.485,659,430
1/17/201336.2536.4436.1636.336,186,400
1/16/201336.0536.1736.0236.093,322,520
1/15/201335.9636.1735.8836.144,265,840
1/14/201335.9136.0635.8936.035,080,800
1/11/201335.8035.9235.7635.923,021,830
1/10/201335.6635.7835.5835.764,083,290
1/9/201335.5635.6335.4835.554,310,320
1/8/201335.5535.5535.4135.474,506,020
1/7/201335.7635.7935.4835.573,029,820
1/4/201335.6735.8735.6735.815,942,420
1/3/201335.7535.8235.6135.716,537,260
1/2/201335.4035.8235.2935.8010,814,100
12/31/201234.3834.9034.3334.9017,880,100
12/28/201234.6334.8134.4534.4515,265,500
12/27/201234.7634.9034.5634.826,487,990
12/26/201235.0535.0834.7034.7611,087,600
12/24/201235.0535.0934.9935.064,714,590
12/21/201235.1835.4334.9435.178,263,830
12/20/201235.7335.8935.6335.875,870,610
12/19/201236.0836.1035.6735.6716,482,200
12/18/201235.9736.1335.7836.038,218,910
12/17/201236.0436.1235.9236.046,632,780
12/14/201235.9336.1035.9235.962,437,010
12/13/201236.1936.2335.9436.024,965,630
12/12/201236.2836.2936.0536.084,649,230
12/11/201236.2736.4536.1136.164,862,080
12/10/201236.1036.2436.1036.147,959,040
12/7/201236.0736.1935.9736.184,591,450
12/6/201235.9736.0135.8735.934,850,090
12/5/201235.8236.0535.7135.896,201,830
12/4/201235.8435.9535.7635.835,125,160
12/3/201236.0136.1135.8835.908,409,400
11/30/201235.8936.0735.8436.045,690,560
11/29/201235.7035.9635.6935.9114,168,700
11/28/201235.3635.7435.2635.726,404,360
11/27/201235.4535.6035.3535.383,345,070
11/26/201235.5035.5235.3135.414,365,090
11/23/201235.2335.6835.2335.673,058,210
11/21/201235.2035.2035.0235.153,736,960
11/20/201234.9935.1134.8135.105,458,000
11/19/201234.5934.9834.5934.978,628,230
11/16/201234.1134.4534.0834.417,026,370
11/15/201234.1134.2333.9634.196,756,670
11/14/201234.6534.6834.1434.208,883,920
11/13/201234.4734.8534.4734.584,295,410
11/12/201234.6034.7134.5534.603,303,120
11/9/201234.5034.8534.4634.606,354,300
11/8/201234.9535.0634.5934.607,502,140
11/7/201235.2035.3134.8134.986,083,350
11/6/201235.2035.5135.1835.403,443,380
11/5/201235.0835.2234.9835.149,441,180
11/2/201235.5335.6133.5635.204,617,790
11/1/201235.4635.6035.3835.414,944,180
10/31/201235.6135.7135.2535.3910,607,500
10/26/201235.4935.4935.2335.354,537,840
10/25/201235.4835.5935.3335.475,155,300
10/24/201235.2735.4235.1935.254,127,520
10/23/201235.4835.5135.1435.255,008,170
10/22/201235.6735.7635.4835.735,963,640
10/19/201236.1236.1535.6535.714,963,700
10/18/201236.2436.2536.0636.147,520,070
10/17/201236.2136.4636.2136.345,464,470
10/16/201236.1836.2436.0636.184,171,850
10/15/201235.9336.1135.8436.093,933,290
10/12/201235.9336.0535.8035.853,637,780
10/11/201236.0836.1035.8135.824,780,500
10/10/201236.1136.2335.8735.904,799,980
10/9/201236.3036.4236.0436.056,898,750
10/8/201236.4336.4836.3636.403,024,640
10/5/201236.4736.5936.4036.514,746,440
10/4/201236.3236.4936.2536.374,704,310
10/3/201236.1336.3536.0236.208,157,490
10/2/201236.1436.3035.9536.097,288,340
10/1/201235.8436.2135.8436.065,444,160
9/28/201235.8135.8935.6535.835,648,540
9/27/201235.8936.0235.7535.954,990,830
9/26/201235.8235.9935.8035.834,846,180
9/25/201236.1136.2335.8235.833,766,360
9/24/201235.8836.1335.7736.086,189,240
9/21/201236.2536.2735.9635.968,846,160
9/20/201236.1436.4036.1136.387,029,980
9/19/201236.1136.2736.0336.1817,987,200
9/18/201235.9036.1435.8236.084,888,170
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center