Sel Sct Cns Stp Shs  $44.90

up +0.05


24/7/2014 09:34 AM  |  NYSEARCA : XLP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
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
7/1/201130.9931.4831.1231.478,450,510
6/30/201130.9931.2530.9931.2310,175,700
6/29/201130.9131.0430.9130.999,806,850
6/28/201130.8330.8630.7430.8119,095,800
6/27/201130.6730.8430.6330.755,038,940
6/24/201130.8830.9130.5730.618,764,960
6/23/201130.9530.9530.5830.8618,618,300
6/22/201131.2631.2931.1231.149,307,190
6/21/201131.4531.4731.2931.3412,758,400
6/20/201131.1231.4331.0631.378,469,140
6/17/201131.1731.3131.1131.1413,673,300
6/16/201130.9331.2230.9131.1610,212,900
6/15/201131.1831.2530.8030.9124,775,100
6/14/201131.2731.4831.1931.3810,591,800
6/13/201130.8831.1830.8731.0510,000,900
6/10/201131.1331.2230.8930.9110,787,000
6/9/201131.1831.4231.0931.275,887,490
6/8/201131.0431.1530.9631.108,355,530
6/7/201131.2031.2931.0831.0813,204,200
6/6/201131.2331.2931.1431.156,439,290
6/3/201131.3131.4731.2531.319,226,610
6/2/201131.9331.9831.5031.6111,745,600
6/1/201132.2732.3231.9531.9814,211,000
5/31/201132.2132.3332.1232.317,570,590
5/27/201132.0032.1531.9932.044,347,200
5/26/201131.8331.9731.6831.918,428,840
5/25/201131.9231.9631.7331.8623,023,000
5/24/201132.1632.1632.0432.077,353,180
5/23/201132.0632.1932.0332.107,637,590
5/20/201132.3632.4632.2432.3212,333,800
5/19/201132.3232.4332.2232.4211,103,100
5/18/201132.1932.2832.0632.2410,312,200
5/17/201132.0832.2732.0232.1913,994,800
5/16/201132.0732.2332.0032.1211,342,000
5/13/201132.0732.2632.0232.116,649,750
Trading Center