Sel Sct Cns Stp Shs  $44.87

down 0.00


20/8/2014 06:30 PM  |  NYSEARCA : XLP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
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
9/17/201235.7835.9635.7435.885,369,620
9/14/201235.9936.0935.7235.7810,535,700
9/13/201235.4136.1135.4136.059,155,800
9/12/201235.6435.7035.4035.429,593,170
9/11/201235.7135.7335.6035.614,499,690
9/10/201235.7235.7835.6435.727,045,450
9/7/201235.9836.0735.6935.766,167,560
9/6/201235.7036.0635.7036.054,791,780
9/5/201235.6935.7235.5735.614,504,980
9/4/201235.5935.7435.4735.675,942,920
8/31/201235.6035.7335.4635.468,650,860
8/30/201235.5535.5535.4235.454,806,760
8/29/201235.6735.7635.5935.593,848,660
8/28/201235.6535.7835.5635.675,877,060
8/27/201235.6535.7235.5735.653,317,470
8/24/201235.2735.6535.2435.606,677,740
8/23/201235.5635.5835.2735.295,382,310
8/22/201235.6535.7035.5035.573,998,790
8/21/201235.9436.0035.6635.686,429,750
8/20/201235.8535.9135.7635.905,377,420
Trading Center