Consumer Staples Select Sector SPDR® $43.63

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : XLP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
11/22/201130.4930.8230.4930.595,778,580
11/21/201130.7430.8330.4530.5621,788,100
11/18/201131.0531.1530.9231.068,138,620
11/17/201130.9531.2330.7730.976,727,320
11/16/201131.1431.5031.0431.087,333,270
11/15/201131.1931.4531.1431.366,358,360
11/14/201131.3831.3831.1431.212,725,820
11/11/201131.3031.5231.3031.483,135,330
11/10/201131.0931.2030.8231.124,501,170
11/9/201131.1731.1730.7030.826,187,620
11/8/201131.3131.5831.1531.565,827,130
11/7/201131.0031.2530.8331.254,930,050
11/4/201130.9331.0530.7930.994,886,280
11/3/201131.0331.1930.8931.175,172,070
11/2/201130.7930.8430.6030.794,854,320
11/1/201130.5330.8030.4630.5018,721,200
10/31/201131.3131.4331.0431.048,271,600
10/28/201131.4531.5831.3431.5111,994,500
10/27/201131.5731.6831.2731.5921,684,500
10/26/201131.1831.2230.7631.195,286,100
10/25/201131.1831.2230.8530.8813,392,900
10/24/201131.4831.4831.1831.259,755,190
10/21/201131.2831.4731.1731.4713,734,800
10/20/201130.8731.1030.7830.976,276,600
10/19/201130.9131.0730.7430.807,398,520
10/18/201130.6331.1330.4030.8914,981,300
10/17/201130.7630.9330.5430.665,765,890
10/14/201130.8630.9230.7030.874,205,010
10/13/201130.6730.7330.4530.634,139,620
10/12/201130.6130.9030.6030.727,715,370
10/11/201130.4330.5530.3530.485,435,680
10/10/201130.3130.5430.3030.545,676,340
10/7/201130.0430.2829.8930.0710,812,500
10/6/201129.6129.9229.4429.909,943,700
10/5/201129.4629.5829.3429.559,946,770
10/4/201128.9529.5228.7029.5115,177,600
10/3/201129.4829.8329.2329.2317,137,600
9/30/201129.7730.0929.6329.6614,877,800
9/29/201130.0530.2429.6229.978,661,180
9/28/201130.3130.3629.6429.6812,297,900
9/27/201130.4530.5530.0930.2515,290,000
9/26/201129.6530.0729.5330.0712,087,700
9/23/201129.2929.5829.2429.5013,093,900
9/22/201129.3229.5829.1729.4419,977,700
9/21/201130.7130.7530.0130.0112,112,100
9/20/201130.6430.9730.5630.647,135,750
9/19/201130.4930.6630.3830.586,738,260
9/16/201130.7830.9230.6930.8412,832,500
9/15/201130.6530.8730.5230.869,792,040
9/14/201130.1930.7830.0430.5012,343,400
9/13/201130.0530.2029.8230.148,856,980
9/12/201129.5830.0829.5630.0310,435,500
9/9/201130.4430.4429.8630.0012,023,400
9/8/201130.6430.9930.5830.686,404,020
9/7/201130.5130.7630.4630.768,986,270
9/6/201129.7230.2829.6330.2211,784,200
9/2/201130.4330.6030.3130.3410,867,700
9/1/201130.9031.1430.7430.7811,725,000
8/31/201130.9631.0930.7430.898,987,700
8/30/201130.6330.9530.4830.7910,714,500
8/29/201130.3630.7430.3530.7113,130,500
8/26/201129.8630.2729.3530.179,421,280
8/25/201130.4130.4429.8329.9213,771,500
8/24/201130.1830.4030.0830.3812,641,700
8/23/201129.7030.2629.6230.2512,722,200
8/22/201129.9330.0129.5529.648,850,270
8/19/201129.4130.0629.4129.5514,881,100
8/18/201129.7429.9429.3329.6917,609,500
8/17/201130.1530.4030.0330.2312,507,900
8/16/201129.8330.1629.7730.0313,192,800
8/15/201129.7529.9729.5329.9623,864,000
8/12/201129.4729.6829.2129.5412,733,200
8/11/201128.5029.5528.4529.1920,125,200
8/10/201129.1029.1428.3128.3522,101,900
8/9/201129.0529.4828.0729.4828,742,300
8/8/201129.4529.8028.7028.7825,886,600
8/5/201129.7830.1329.2229.9124,268,400
8/4/201130.2030.3429.4529.4918,917,700
8/3/201130.2930.4430.0830.4413,508,400
8/2/201130.4530.6130.2930.3212,283,000
8/1/201131.1231.1230.4430.7211,186,500
7/29/201130.7931.1030.7730.8312,659,700
7/28/201131.0831.2730.9831.036,844,180
7/27/201131.3131.3330.9831.037,625,380
7/26/201131.4531.5031.3431.375,398,890
7/25/201131.4931.5931.4131.455,910,090
7/22/201131.8231.8431.6731.748,006,230
7/21/201131.6731.8631.6031.806,895,220
7/20/201131.6731.6731.4031.543,812,530
7/19/201131.2831.6531.2431.598,400,610
7/18/201131.2431.2830.9931.165,921,440
7/15/201131.3731.3831.1431.3610,520,900
7/14/201131.3531.5031.2031.276,827,080
7/13/201131.5631.5731.3331.415,897,060
7/12/201131.4431.6431.3731.415,628,500
7/11/201131.5531.5831.4231.518,308,530
7/8/201131.6431.7431.5731.745,743,580
7/7/201131.9031.9231.7931.857,480,130
7/6/201131.4631.7031.4231.638,706,570
7/5/201131.4531.5731.4031.467,251,510
Trading Center