$49.19 +0.01 (%) Sel Sct Cns Stp Shs - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
7/2/201234.6335.0034.6334.978,832,500
6/29/201234.5034.7734.3934.778,007,910
6/28/201233.8334.1533.6934.135,746,360
6/27/201233.8934.0433.7833.983,772,440
6/26/201233.8033.8733.6433.784,592,320
6/25/201233.7833.8133.6233.705,722,030
6/22/201233.9434.0133.8933.914,075,620
6/21/201234.2334.2933.7933.817,127,790
6/20/201234.3134.3133.9934.217,010,050
6/19/201234.4734.5434.3534.3914,235,400
6/18/201234.3434.4734.2434.423,234,720
6/15/201234.4234.4634.2834.336,792,220
6/14/201234.1034.6234.1034.517,900,940
6/13/201234.0234.2533.9634.055,569,330
6/12/201233.9434.1133.8434.094,685,220
6/11/201234.2434.2433.8933.935,824,490
6/8/201233.7834.0933.7734.094,118,020
6/7/201233.9433.9433.7333.804,819,430
6/6/201233.3133.6933.3133.685,551,620
6/5/201233.2033.2733.0733.234,985,090
6/4/201233.1733.2933.0533.273,855,690
6/1/201233.4633.5333.1333.1614,138,900
5/31/201233.8933.9733.6933.785,125,890
5/30/201233.9734.0233.7833.853,231,600
5/29/201233.9734.1333.9334.133,345,320
5/25/201233.9334.0333.8233.892,864,500
5/24/201233.6433.9333.6333.926,473,200
5/23/201233.6233.7033.3633.606,277,460
5/22/201233.6533.8233.5833.694,275,400
5/21/201233.6233.6733.4233.654,944,940
5/18/201233.7733.8133.4533.527,303,250
5/17/201233.9934.0433.7133.725,266,940
5/16/201233.9134.0833.8833.964,610,650
5/15/201233.8134.0733.7933.853,297,390
5/14/201233.8534.0133.7533.896,937,900
5/11/201234.0534.2234.0034.033,289,590
5/10/201234.0434.2234.0434.123,172,050
5/9/201233.9034.1033.7833.886,841,320
5/8/201233.9834.1033.9034.058,638,680
5/7/201234.0034.2034.0034.134,204,620
5/4/201234.3234.3734.0834.084,986,210
5/3/201234.3534.4434.2634.352,322,620
5/2/201234.2634.4034.1634.3010,754,900
5/1/201234.1834.4134.0934.275,090,990
4/30/201234.2434.2434.1034.185,605,490
4/27/201234.3234.3734.2534.274,595,500
4/26/201234.0534.3934.0034.324,135,020
4/25/201233.9034.0833.8634.015,500,460
4/24/201233.8633.9633.7633.795,679,500
4/23/201234.0034.0233.7033.785,378,170
4/20/201234.0834.3734.0334.315,243,310
4/19/201234.1634.1633.8734.006,953,940
4/18/201234.0634.1834.0134.126,362,920
4/17/201233.9834.2033.9134.115,715,860
4/16/201233.7433.8833.6433.775,805,590
4/13/201233.5933.8133.5933.635,539,370
4/12/201233.5833.6633.4733.642,666,450
4/11/201233.6233.7433.5133.6114,575,500
4/10/201233.7033.7133.4233.447,105,410
4/9/201233.7633.8233.7033.742,747,660
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
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center