$52.90 +0.60 (%) Sel Sct Cns Stp Shs - NYSE ARCA

May. 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
11/27/201343.1943.1942.9643.083,256,990
11/26/201343.1443.2542.9843.053,854,300
11/25/201343.3043.3443.0343.094,447,200
11/22/201343.0143.1942.8643.165,442,980
11/21/201342.8642.9742.7642.946,777,780
11/20/201343.0943.2042.7342.867,392,130
11/19/201343.1443.1942.9743.047,013,180
11/18/201343.4643.4643.1143.203,924,890
11/15/201343.2643.4343.1543.333,054,010
11/14/201342.9943.3342.9643.285,891,540
11/13/201342.4642.9942.4242.977,651,540
11/12/201342.4442.6442.4042.615,657,140
11/11/201342.6542.7342.5042.547,981,920
11/8/201342.4742.6742.1342.6715,162,000
11/7/201343.0643.0842.3742.4611,994,900
11/6/201342.8543.1042.6543.097,356,390
11/5/201342.5142.7642.3842.636,804,480
11/4/201342.6142.7242.4042.555,305,480
11/1/201342.3642.5742.2742.519,055,390
10/31/201342.4942.5942.2942.3511,588,100
10/30/201342.9942.9942.4642.5711,872,100
10/29/201342.6642.9442.5442.9415,133,900
10/28/201342.1542.7042.0942.5733,007,100
10/25/201341.9342.0641.8042.024,301,980
10/24/201342.0842.0841.8641.927,754,820
10/23/201341.8242.0941.8042.008,810,000
10/22/201341.5042.0341.4841.929,404,840
10/21/201341.4341.5141.2341.403,646,450
10/18/201341.4941.5541.3541.495,861,440
10/17/201340.8441.4440.8441.438,498,740
10/16/201340.5240.9940.5240.977,034,850
10/15/201340.6840.7240.3240.377,793,450
10/14/201340.3540.7540.3140.746,808,250
10/11/201340.4240.5840.3340.575,451,790
10/10/201339.9740.4739.9740.456,105,000
10/9/201339.7339.9139.5839.718,706,840
10/8/201339.7539.9439.6439.689,532,780
10/7/201339.5839.8839.5639.685,438,940
10/4/201339.7639.9639.6539.815,714,020
10/3/201339.8939.9339.6339.759,686,730
10/2/201339.9239.9639.5839.965,827,440
10/1/201339.7840.0639.7440.047,152,760
9/30/201339.9540.1139.7339.808,120,810
9/27/201340.3440.3440.0540.234,453,380
9/26/201340.3240.4840.2540.484,560,260
9/25/201340.5940.6640.2140.278,234,720
9/24/201340.8040.8740.5540.616,855,010
9/23/201340.9440.9440.7140.805,586,840
9/20/201341.2641.2640.9640.987,279,060
9/19/201341.7941.8441.4441.536,148,530
9/18/201341.2041.7540.9941.7212,763,900
9/17/201341.0841.2741.0841.235,344,480
9/16/201341.0641.2241.0141.098,178,920
9/13/201340.4840.7540.4840.725,064,150
9/12/201340.3940.5140.3540.397,002,940
9/11/201340.0140.3940.0140.386,812,440
9/10/201340.1640.2439.9540.096,501,810
9/9/201339.7940.0939.7840.0510,347,600
9/6/201339.8139.9639.3939.776,976,670
9/5/201339.7939.8239.6339.674,525,060
9/4/201339.4639.8339.3939.736,468,840
9/3/201339.6939.8339.4039.4815,164,200
8/30/201339.5139.5839.3539.518,672,380
8/29/201339.0839.5639.0539.397,454,960
8/28/201339.4439.4539.2039.2318,628,600
8/27/201339.4439.6439.4039.5311,462,800
8/26/201340.2240.2739.7439.7417,412,800
8/23/201340.0840.2640.0140.213,352,870
8/22/201339.8240.0739.8039.985,501,880
8/21/201340.0140.1739.7739.817,900,680
8/20/201340.1940.3540.0640.127,174,100
8/19/201340.2740.2740.1040.115,126,570
8/16/201340.4640.5340.1340.298,607,270
8/15/201340.8840.8940.5040.538,854,280
8/14/201341.4641.5041.1741.194,871,530
8/13/201341.5541.5741.2741.484,178,460
8/12/201341.4141.5041.2641.454,208,600
8/9/201341.6741.7341.4641.574,266,290
8/8/201341.6541.8041.5241.752,915,350
8/7/201341.5941.6341.4641.535,987,080
8/6/201341.7641.7941.5841.733,148,560
8/5/201341.7441.8541.6541.785,010,260
8/2/201341.6141.7741.4441.753,956,350
8/1/201341.6041.8041.6041.736,207,730
7/31/201341.4141.6141.3441.396,735,490
7/30/201341.5141.6841.3241.405,733,590
7/29/201341.4741.5441.3441.447,493,000
7/26/201341.4241.5541.0241.536,073,150
7/25/201341.2841.6241.2541.584,720,520
7/24/201341.7441.7441.2741.368,262,860
7/23/201341.7541.7641.5841.636,122,440
7/22/201341.8441.8541.6541.717,887,530
7/19/201341.5741.8041.5241.808,352,660
7/18/201341.4141.7141.3541.567,136,080
7/17/201341.4141.5441.3741.429,365,450
7/16/201341.1441.4241.1341.3410,156,700
7/15/201341.5041.5041.3941.497,075,920
7/12/201341.3541.4741.2841.435,566,020
7/11/201341.2141.4841.1741.4212,282,200
7/10/201340.7340.9640.6740.787,701,480
  • Showing 601-700 of 1,250 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center