Sel Sct Cns Stp Shs  $45.51

down 0.00


17/9/2014 04:00 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
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
5/12/201131.6932.1731.6932.1510,350,700
5/11/201131.7431.8531.5931.687,078,140
5/10/201131.6031.7731.5931.747,618,640
5/9/201131.3931.5931.3931.555,201,190
5/6/201131.6931.7131.3631.4410,208,200
5/5/201131.5731.6131.2831.3617,020,100
5/4/201131.6231.7131.5531.6011,447,900
5/3/201131.4931.6731.4831.6410,317,500
5/2/201131.6031.6831.5031.567,724,670
4/29/201131.4831.5731.4331.5216,050,400
4/28/201131.2131.4531.1131.435,723,410
4/27/201131.0931.2731.0731.237,168,130
4/26/201130.8331.0730.8131.036,733,020
4/25/201130.8630.8830.7130.826,383,980
4/21/201130.9831.0230.8630.905,674,020
4/20/201130.9230.9930.8730.896,838,780
4/19/201130.6530.7430.5630.737,270,990
4/18/201130.6130.7430.5430.6710,027,800
4/15/201130.7230.9030.6730.848,860,580
4/14/201130.4130.7730.4130.716,517,950
4/13/201130.4830.5930.4630.535,320,440
4/12/201130.2630.5630.2630.519,894,940
4/11/201130.2630.5330.2630.416,796,380
4/8/201130.4330.4330.1630.257,290,180
4/7/201130.3030.3430.1730.344,331,240
4/6/201130.2630.3530.2230.306,282,040
4/5/201130.1130.2730.1030.164,454,900
4/4/201130.1430.1530.0630.132,615,460
4/1/201129.9630.1429.9630.075,222,270
3/31/201129.9430.0229.9229.924,596,900
3/30/201129.9130.0429.9129.9810,211,700
3/29/201129.6829.8329.6429.823,790,880
3/28/201129.7229.8729.6829.686,117,690
3/25/201129.7129.7729.6729.694,581,970
3/24/201129.5429.7429.5129.695,221,090
3/23/201129.3029.4729.2429.425,391,390
3/22/201129.3529.4529.3229.375,478,070
3/21/201129.2229.4629.2029.415,923,120
3/18/201129.0229.1528.9029.057,222,200
3/17/201129.1129.1728.8928.987,940,220
3/16/201129.1529.1628.7228.8413,046,900
3/15/201129.0729.3629.0129.2612,940,000
3/14/201129.5829.6629.4029.525,821,670
3/11/201129.5929.8129.5629.737,365,580
3/10/201129.7129.9029.6729.718,328,360
3/9/201129.7129.9629.6929.9114,812,800
3/8/201129.5129.8029.5129.765,817,760
3/7/201129.6929.6929.4229.5014,750,300
3/4/201129.6929.7829.4229.5814,092,600
3/3/201129.5629.7829.5229.719,047,000
3/2/201129.5029.5429.3529.414,991,200
3/1/201129.8429.8929.4729.496,715,340
2/28/201129.6129.7729.5529.725,388,340
2/25/201129.4529.5529.4029.554,057,280
2/24/201129.4729.6029.2729.407,419,610
2/23/201129.5929.6729.4929.527,403,460
2/22/201129.5729.7729.5029.5916,824,500
2/18/201129.7729.8229.6329.805,524,340
2/17/201129.4329.7229.4329.726,706,350
2/16/201129.4529.5429.4229.524,122,170
2/15/201129.3729.4729.3229.445,229,650
2/14/201129.5029.5729.3929.455,828,930
Trading Center