$48.45 0.00 (%) Sel Sct Cns Stp Shs - NYSEARCA

Nov. 21, 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
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
8/17/201235.8635.9335.8135.904,605,310
8/16/201235.7235.8735.6235.874,111,170
8/15/201235.8335.8835.7135.782,833,380
8/14/201235.7835.8135.6635.764,092,000
8/13/201235.6335.6435.5135.624,432,270
8/10/201235.5735.6535.4735.633,044,880
8/9/201235.7435.7635.6035.643,254,950
8/8/201235.5835.8235.5235.794,813,500
8/7/201235.8735.8735.5435.546,347,740
8/6/201235.8935.9535.7035.734,097,210
8/3/201235.5035.8135.5035.757,232,270
8/2/201235.2635.4135.0235.166,016,060
8/1/201235.7935.7935.3835.458,705,470
7/31/201235.8235.8235.6335.635,051,900
7/30/201235.6135.8135.5335.795,766,760
7/27/201235.3035.7335.2335.616,313,740
7/26/201234.9535.2734.9535.215,811,510
7/25/201234.7234.7634.5734.645,133,380
7/24/201234.8134.8134.4534.633,924,130
7/23/201234.8034.8334.6434.746,449,520
7/20/201235.0935.1734.9335.056,919,530
7/19/201235.3835.4035.1135.265,982,800
7/18/201235.2935.3535.2335.314,904,090
7/17/201235.2435.3835.0235.306,212,240
7/16/201235.2435.3135.1235.153,956,150
7/13/201235.0435.3534.9535.334,999,480
7/12/201234.8535.0534.7934.946,885,010
7/11/201235.0335.0334.7734.916,852,820
7/10/201235.0535.1134.8834.965,276,640
7/9/201234.9934.9934.8134.925,360,080
7/6/201234.8334.9934.7934.963,676,690
7/5/201235.0835.1134.9435.004,472,380
7/3/201234.9935.1434.8935.132,151,860
7/2/201234.6335.0034.6334.978,832,500
6/29/201234.5034.7734.3934.778,007,910
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center