$53.32 +0.34 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Jun. 28, 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
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
10/20/201444.5545.3144.5145.2717,229,300
10/17/201444.4944.7544.0844.6312,534,400
10/16/201443.8344.3243.6944.0919,593,400
10/15/201444.5444.8143.7844.4222,241,300
10/14/201445.1245.2144.8644.9612,854,000
10/13/201445.5945.6644.9544.9820,244,900
10/10/201445.4346.0845.4345.6111,403,400
10/9/201445.8146.1145.3945.3915,077,400
10/8/201445.2645.8745.2045.859,800,330
10/7/201445.2345.5245.1945.1911,318,600
10/6/201445.5645.5645.1645.466,884,130
10/3/201445.1845.4645.0045.449,134,080
10/2/201444.8045.0244.7044.9116,950,100
10/1/201445.0745.0744.7544.8318,044,800
9/30/201445.1145.2244.9545.117,122,120
9/29/201444.8345.1544.8045.0911,255,500
9/26/201445.0345.1944.7745.103,935,190
9/25/201445.3945.4044.9344.9311,366,900
9/24/201444.9445.5544.9445.5314,707,300
9/23/201445.2045.2844.9544.956,693,410
9/22/201445.4045.4745.2845.356,516,530
9/19/201445.5045.5945.3745.435,411,860
9/18/201445.5845.6545.4945.606,364,780
9/17/201445.5645.7045.4245.5110,476,000
9/16/201445.2045.7345.1645.618,363,900
9/12/201445.3145.3444.9645.055,778,440
9/11/201445.2545.4045.2145.373,924,650
9/10/201445.1845.4045.1145.354,186,400
9/9/201445.2745.2745.0745.133,452,680
9/8/201445.4345.5245.2245.244,229,620
9/5/201445.3345.5845.1845.585,067,000
9/4/201445.2545.4445.1945.324,379,640
9/3/201445.2645.2845.1345.182,391,430
9/2/201445.1845.3545.0145.1511,691,900
8/29/201445.1445.1744.9945.133,076,360
8/28/201444.9645.1144.9245.102,801,860
8/27/201445.1045.1044.9945.082,054,480
8/26/201445.1245.1945.0345.061,792,290
8/25/201445.0545.1545.0145.091,985,220
8/22/201445.0045.0744.8444.845,176,510
8/21/201444.8945.1544.8944.951,723,990
8/20/201444.7944.9244.7444.875,580,010
8/19/201444.8644.9544.6744.902,627,900
8/18/201444.6344.8244.5844.784,427,580
8/15/201444.6944.8044.2844.524,542,660
8/14/201444.4344.4744.2344.462,196,060
8/13/201444.2544.3644.1144.282,704,300
8/12/201444.1644.2344.0444.153,954,180
8/11/201444.0344.3943.9944.1823,734,600
8/8/201443.4743.9143.4343.875,259,430
8/7/201443.9043.9043.3343.435,532,640
8/6/201442.9943.8242.9743.7927,892,400
8/5/201443.4843.7043.2443.424,571,670
8/4/201443.5343.6943.3543.615,024,430
8/1/201443.0843.6643.0843.4711,890,000
7/31/201443.5243.6443.1143.1410,783,300
7/30/201444.4344.4943.8943.8922,407,100
7/29/201444.6144.7344.3544.366,319,060
7/28/201444.7544.8344.5044.5630,101,200
7/25/201444.9344.9744.6944.792,477,790
7/24/201444.9345.0544.8744.973,449,640
7/23/201444.9945.0144.8144.852,796,970
7/22/201444.9345.0344.8244.9113,404,200
7/21/201445.0345.0344.8444.995,085,310
7/18/201444.8045.2344.7945.205,929,300
7/17/201445.0445.1144.7244.753,965,390
7/16/201445.2045.2544.9645.034,513,100
7/15/201445.3645.3644.9845.027,181,780
7/14/201445.3845.4945.3545.424,135,560
7/11/201445.2045.3145.0645.263,100,540
7/10/201444.9945.2544.9545.203,871,150
7/9/201445.1345.3145.1245.275,296,010
7/8/201445.0945.2145.0345.074,629,550
7/7/201445.0045.2044.9545.165,813,750
7/3/201444.8745.1544.8145.092,303,440
7/2/201444.7444.9344.7444.843,092,970
7/1/201444.6944.8544.5244.725,099,650
6/30/201444.5044.8944.5044.6212,049,100
6/27/201444.5844.7444.4044.664,692,820
6/26/201444.6544.7144.4044.5815,990,200
  • Showing 401-500 of 1,250 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center