CONSUMER STAPLES SELECT SECTOR $41.94

up +0.06


17/5/2013 04:17 PM  |  NYSEARCA : XLP  |  Industries :
Type:

XLP historical data

Date Open High Low Close Volume
8/3/2010 27.11 27.16 26.99 27.05 70809
8/2/2010 27.26 27.29 27.13 27.29 77624
7/30/2010 26.74 27.07 26.68 26.98 73891
7/29/2010 27.24 27.24 26.77 26.91 110224
7/28/2010 27.34 27.41 27.21 27.24 71941
7/27/2010 27.36 27.46 27.26 27.39 197126
7/26/2010 27.23 27.29 27.13 27.29 85979
7/23/2010 26.86 27.21 26.86 27.15 100781
7/22/2010 26.83 26.98 26.79 26.90 70429
7/21/2010 26.98 26.99 26.53 26.60 113983
7/20/2010 26.34 26.92 26.34 26.89 72877
7/19/2010 26.52 26.62 26.47 26.57 64917
7/16/2010 26.79 26.90 26.48 26.52 78283
7/15/2010 26.85 26.95 26.65 26.90 41229
7/14/2010 26.71 26.86 26.65 26.82 45971
7/13/2010 26.76 26.86 26.68 26.81 61623
7/12/2010 26.38 26.57 26.38 26.57 37863
7/9/2010 26.47 26.52 26.37 26.48 68949
7/8/2010 26.28 26.49 26.19 26.48 63578
7/7/2010 25.63 26.12 25.55 26.09 64951
7/6/2010 25.69 25.79 25.40 25.60 69108
7/2/2010 25.60 25.62 25.36 25.45 48746
7/1/2010 25.53 25.59 25.30 25.55 97743
6/30/2010 25.61 25.72 25.43 25.50 65636
6/29/2010 25.90 25.98 25.60 25.68 102342
6/28/2010 25.90 26.21 25.83 26.10 78551
6/25/2010 26.19 26.23 25.86 25.88 106113
6/24/2010 26.32 26.39 26.13 26.15 47798
6/23/2010 26.40 26.54 26.26 26.47 67698
6/22/2010 26.57 26.69 26.30 26.30 70442
6/21/2010 26.90 26.96 26.51 26.59 53592
6/18/2010 26.86 26.89 26.66 26.66 77094
6/17/2010 26.83 26.97 26.69 26.95 62348
6/16/2010 26.75 26.83 26.67 26.71 36488
6/15/2010 26.76 26.90 26.67 26.89 53925
6/14/2010 26.66 26.77 26.57 26.62 56046
6/11/2010 26.54 26.54 26.25 26.47 59961
6/10/2010 26.52 26.71 26.49 26.69 85578
6/9/2010 26.49 26.61 26.17 26.24 86171
6/8/2010 25.90 26.32 25.85 26.29 95530
6/7/2010 26.02 26.24 25.87 25.87 95339
6/4/2010 26.55 26.55 26.01 26.07 91253
6/3/2010 26.80 26.85 26.62 26.78 54942
6/2/2010 26.41 26.74 26.32 26.74 74206
6/1/2010 26.26 26.60 26.08 26.29 105147
5/28/2010 26.50 26.55 26.32 26.35 74099
5/27/2010 26.31 26.48 26.18 26.48 123680
5/26/2010 26.18 26.36 25.93 25.95 74440
5/25/2010 25.91 26.18 25.78 26.12 159398
5/21/2010 26.12 26.62 26.09 26.62 112285
5/20/2010 27.00 27.00 26.46 26.52 184590
5/19/2010 27.24 27.47 27.15 27.33 117274
5/18/2010 27.70 27.78 27.39 27.40 86266
5/14/2010 27.49 27.58 27.17 27.27 73637
5/13/2010 27.68 27.83 27.53 27.53 33423
5/12/2010 27.51 27.70 27.44 27.70 68827
5/11/2010 27.33 27.70 27.28 27.51 59046
5/10/2010 27.61 27.61 27.26 27.52 80088
5/7/2010 26.80 26.99 26.53 26.74 108456
5/6/2010 27.50 27.57 24.95 26.92 113022
5/5/2010 27.40 27.69 27.40 27.61 90485
5/4/2010 27.59 27.74 27.46 27.51 123933
4/30/2010 27.77 27.95 27.62 27.63 74746
4/29/2010 27.78 27.91 27.65 27.79 40955
4/28/2010 27.59 27.77 27.45 27.70 51621
4/27/2010 27.84 27.90 27.46 27.48 82493
4/26/2010 28.05 28.13 27.96 27.97 44522
4/23/2010 28.07 28.07 27.87 28.03 46512
4/22/2010 27.96 28.10 27.88 28.10 51136
4/20/2010 28.07 28.17 28.01 28.10 53778
4/19/2010 27.85 28.03 27.83 28.02 47911
4/16/2010 27.94 28.13 27.81 27.91 65251
4/15/2010 27.96 28.03 27.90 28.03 38763
4/14/2010 28.03 28.08 27.91 28.08 36260
4/13/2010 28.03 28.12 27.89 28.04 30458
4/12/2010 28.03 28.13 28.01 28.13 40900
4/9/2010 27.94 28.06 27.87 28.04 33390
4/8/2010 27.84 27.94 27.76 27.89 25705
4/7/2010 28.00 28.00 27.79 27.84 35912
4/6/2010 28.03 28.07 27.99 28.02 39656
4/5/2010 28.19 28.19 28.06 28.11 36035
4/1/2010 28.06 28.16 27.98 28.11 44426
3/31/2010 28.05 28.07 27.91 27.93 47572
3/30/2010 28.10 28.19 28.01 28.09 34581
3/29/2010 28.00 28.11 27.93 28.04 66908
3/26/2010 27.95 27.99 27.81 27.91 32893
3/25/2010 28.03 28.04 27.85 27.89 38435
3/24/2010 28.12 28.12 27.85 27.93 33256
3/23/2010 27.90 28.17 27.88 28.13 53274
3/22/2010 27.66 27.95 27.65 27.91 30388
3/19/2010 27.92 27.95 27.64 27.77 43852
3/18/2010 27.94 27.99 27.88 27.97 45960
3/17/2010 27.89 27.98 27.81 27.94 39550
3/16/2010 27.66 27.84 27.66 27.82 53605
3/15/2010 27.45 27.71 27.45 27.69 41049
3/12/2010 27.50 27.54 27.44 27.48 140731
3/11/2010 27.36 27.48 27.23 27.46 60840
3/10/2010 27.49 27.49 27.34 27.41 45730
3/9/2010 27.43 27.57 27.41 27.45 46027
3/8/2010 27.58 27.62 27.45 27.49 26908
Marketplace
Trading Center