$50.38 0.00 (%) Sel Sct Cns Stp Shs - NYSEARCA

Jul. 29, 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
10/4/201236.3236.4936.2536.374,704,310
10/3/201236.1336.3536.0236.208,157,490
10/2/201236.1436.3035.9536.097,288,340
10/1/201235.8436.2135.8436.065,444,160
9/28/201235.8135.8935.6535.835,648,540
9/27/201235.8936.0235.7535.954,990,830
9/26/201235.8235.9935.8035.834,846,180
9/25/201236.1136.2335.8235.833,766,360
9/24/201235.8836.1335.7736.086,189,240
9/21/201236.2536.2735.9635.968,846,160
9/20/201236.1436.4036.1136.387,029,980
9/19/201236.1136.2736.0336.1817,987,200
9/18/201235.9036.1435.8236.084,888,170
9/17/201235.7835.9635.7435.885,369,620
9/14/201235.9936.0935.7235.7810,535,700
9/13/201235.4136.1135.4136.059,155,800
9/12/201235.6435.7035.4035.429,593,170
9/11/201235.7135.7335.6035.614,499,690
9/10/201235.7235.7835.6435.727,045,450
9/7/201235.9836.0735.6935.766,167,560
9/6/201235.7036.0635.7036.054,791,780
9/5/201235.6935.7235.5735.614,504,980
9/4/201235.5935.7435.4735.675,942,920
8/31/201235.6035.7335.4635.468,650,860
8/30/201235.5535.5535.4235.454,806,760
8/29/201235.6735.7635.5935.593,848,660
8/28/201235.6535.7835.5635.675,877,060
8/27/201235.6535.7235.5735.653,317,470
8/24/201235.2735.6535.2435.606,677,740
8/23/201235.5635.5835.2735.295,382,310
8/22/201235.6535.7035.5035.573,998,790
8/21/201235.9436.0035.6635.686,429,750
8/20/201235.8535.9135.7635.905,377,420
8/17/201235.8635.9335.8135.904,605,310
8/16/201235.7235.8735.6235.874,111,170
8/15/201235.8335.8835.7135.782,833,380
8/14/201235.7835.8135.6635.764,092,000
8/13/201235.6335.6435.5135.624,432,270
8/10/201235.5735.6535.4735.633,044,880
8/9/201235.7435.7635.6035.643,254,950
8/8/201235.5835.8235.5235.794,813,500
8/7/201235.8735.8735.5435.546,347,740
8/6/201235.8935.9535.7035.734,097,210
8/3/201235.5035.8135.5035.757,232,270
8/2/201235.2635.4135.0235.166,016,060
8/1/201235.7935.7935.3835.458,705,470
7/31/201235.8235.8235.6335.635,051,900
7/30/201235.6135.8135.5335.795,766,760
7/27/201235.3035.7335.2335.616,313,740
7/26/201234.9535.2734.9535.215,811,510
7/25/201234.7234.7634.5734.645,133,380
7/24/201234.8134.8134.4534.633,924,130
7/23/201234.8034.8334.6434.746,449,520
7/20/201235.0935.1734.9335.056,919,530
7/19/201235.3835.4035.1135.265,982,800
7/18/201235.2935.3535.2335.314,904,090
7/17/201235.2435.3835.0235.306,212,240
7/16/201235.2435.3135.1235.153,956,150
7/13/201235.0435.3534.9535.334,999,480
7/12/201234.8535.0534.7934.946,885,010
7/11/201235.0335.0334.7734.916,852,820
7/10/201235.0535.1134.8834.965,276,640
7/9/201234.9934.9934.8134.925,360,080
7/6/201234.8334.9934.7934.963,676,690
7/5/201235.0835.1134.9435.004,472,380
7/3/201234.9935.1434.8935.132,151,860
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
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!