$50.57 +0.32 (%) Sel Sct Cns Stp Shs - NYSE ARCA

Dec. 2, 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
12/2/201448.9649.1948.9349.156,130,950
12/1/201449.0849.1948.9048.988,330,430
11/28/201448.8349.4248.8049.304,640,930
11/26/201448.4648.6948.4548.683,644,780
11/25/201448.4248.5848.3448.466,157,520
11/24/201448.5448.6648.3448.424,912,040
11/21/201448.6548.7448.3648.455,042,250
11/20/201448.3148.3948.1848.254,075,960
11/19/201448.2448.5148.1848.464,919,500
11/18/201448.0848.3448.0048.265,015,420
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
  • Showing 501-600 of 1,249 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center