Sel Sct Cns Stp Shs  $45.13

up +0.03


29/8/2014 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
4/5/201233.9834.0733.8834.054,562,580
4/4/201234.0034.2033.9834.055,436,120
4/3/201234.2434.3534.0334.164,460,880
4/2/201234.0834.4234.0834.359,978,810
3/30/201233.9534.1533.9234.083,775,720
3/29/201233.7833.9033.6433.885,045,390
3/28/201233.9533.9833.8033.893,537,150
3/27/201234.1034.1333.9633.973,310,540
3/26/201233.8234.0233.8033.995,562,300
3/23/201233.7233.7733.6033.763,105,860
3/22/201233.5833.7433.4833.685,471,000
3/21/201233.5633.7233.5433.654,171,070
3/20/201233.4833.6633.4533.604,792,890
3/19/201233.5833.6633.4933.624,210,090
3/16/201233.6933.6933.5533.605,354,280
3/15/201233.7133.8233.6333.805,293,320
3/14/201233.8033.8433.6733.745,727,430
3/13/201233.6933.8433.6333.845,126,190
3/12/201233.3933.6433.3933.597,409,550
3/9/201233.3733.4933.3133.475,234,200
3/8/201233.2433.4033.2433.365,795,450
3/7/201233.1533.1732.9833.137,278,740
3/6/201233.1633.2733.0733.089,765,870
3/5/201233.1933.4133.1833.366,070,530
3/2/201233.1533.2833.1333.214,036,400
3/1/201233.2533.3032.8733.187,828,850
2/29/201233.1433.3533.1333.2312,843,300
2/28/201233.0733.1833.0133.174,875,750
2/27/201232.9533.1232.8533.065,544,800
2/24/201233.0033.0832.9733.064,660,380
2/23/201232.7133.0032.7032.954,279,930
2/22/201232.8732.8832.7032.783,682,340
2/21/201233.0733.0732.8232.875,557,950
2/17/201233.1033.2032.9933.063,525,990
2/16/201232.8433.0732.8233.034,185,850
2/15/201232.9233.0032.7332.825,330,360
2/14/201232.6232.8532.6232.834,678,660
2/13/201232.7132.7932.6832.755,427,340
2/10/201232.5232.6132.4832.614,576,400
2/9/201232.5332.7232.4632.685,976,200
2/8/201232.5832.5832.3932.504,694,690
2/7/201232.3832.5832.3732.4911,209,400
2/6/201232.4132.5332.3732.467,379,910
2/3/201232.4832.6532.4132.486,662,380
2/2/201232.3132.4132.2732.385,452,320
2/1/201232.1632.4132.1632.269,538,940
1/31/201232.1632.1731.8432.035,874,350
1/30/201232.0832.1231.8932.019,644,190
1/27/201232.3032.4032.1032.225,682,180
1/26/201232.6532.7132.3532.446,762,440
1/25/201232.0932.6032.0732.567,762,010
1/24/201232.2132.2732.1632.195,885,220
1/23/201232.3132.4732.2132.3721,798,700
1/20/201232.3432.4532.2432.4011,017,700
1/19/201232.3632.4632.2232.395,962,190
1/18/201232.2532.3632.1832.335,147,080
1/17/201232.4132.4232.2632.266,746,420
1/13/201232.0932.1831.9432.145,588,980
1/12/201232.2632.3232.0832.174,733,010
1/11/201232.1832.2832.1032.185,383,950
1/10/201232.4432.4432.2932.325,053,560
1/9/201232.2432.2532.1232.213,304,820
1/6/201232.4232.4232.1032.166,365,910
1/5/201232.3332.4032.1732.374,562,960
1/4/201232.4032.4532.2932.396,855,140
1/3/201232.6932.7832.4532.4620,757,900
12/30/201132.5632.6132.4632.492,935,040
12/29/201132.4832.6832.4832.642,933,270
12/28/201132.6732.6732.4232.473,647,070
12/27/201132.5832.7232.5532.633,918,400
12/23/201132.3532.6132.3232.575,227,690
12/22/201132.4432.4432.2332.344,135,620
12/21/201131.8632.4031.8632.358,074,700
12/20/201131.6932.0631.6332.016,064,210
12/19/201131.5331.7731.3031.364,628,860
12/16/201131.7831.7831.4331.499,366,530
12/15/201131.6131.8831.6031.817,244,060
12/14/201131.5831.7631.4531.495,653,130
12/13/201131.9031.9931.3731.656,460,910
12/12/201131.7931.9231.5431.725,890,460
12/9/201131.8332.0731.7732.013,885,010
12/8/201131.9331.9631.6331.685,215,260
12/7/201131.9332.1631.7732.055,951,240
12/6/201131.9032.1131.8331.975,992,940
12/5/201132.0932.0931.7431.937,178,470
12/2/201132.0132.0531.7431.745,688,520
12/1/201131.9632.1031.7631.8511,693,600
11/30/201131.6531.9331.6231.907,077,910
11/29/201130.9431.2730.9131.174,812,460
11/28/201130.7730.8930.6830.856,760,210
11/25/201130.2930.5730.2330.373,223,580
11/23/201130.3830.4730.1930.265,091,290
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
Trading Center