Consumer Staples Select Sector SPDR® $43.63

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : XLP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLP historical data

Date Open High Low Close Volume
2/8/201129.3529.5029.3029.483,624,110
2/7/201129.3029.4129.2729.345,262,170
2/4/201129.1629.3229.0829.304,638,810
2/3/201128.9129.1628.9129.133,306,300
2/2/201129.0029.0628.8928.988,214,000
2/1/201129.0029.1728.9929.0911,650,000
1/31/201128.9629.0128.8028.886,825,370
1/28/201129.2929.3628.9228.989,732,210
1/27/201129.4029.4429.1929.2615,264,300
1/26/201129.7029.7229.5329.566,028,570
1/25/201129.5229.6729.4829.649,109,610
1/24/201129.4729.5729.4229.544,961,600
1/21/201129.5329.5929.4129.494,508,170
1/20/201129.2829.5129.2829.4415,486,300
1/19/201129.3729.4129.2129.295,165,420
1/18/201129.3529.4629.3229.353,321,480
1/14/201129.2929.3629.2629.334,097,050
1/13/201129.2229.3729.2229.334,778,950
1/12/201129.1729.3229.0929.274,487,910
1/11/201129.1329.1428.9729.033,442,070
1/10/201128.9829.0828.9329.054,486,140
1/7/201129.1729.1828.9529.035,449,760
1/6/201129.2829.3029.1029.185,437,510
1/5/201129.2129.3729.1929.284,494,650
1/4/201129.3329.3529.1729.275,187,210
1/3/201129.4329.4429.3029.355,257,140
12/31/201029.2929.3729.2329.313,625,060
12/30/201029.3029.3329.2529.303,824,940
12/29/201029.3729.4029.3129.352,499,370
12/28/201029.3129.3529.2329.341,966,160
12/27/201029.3429.3429.2629.261,507,690
12/23/201029.3229.4229.3029.402,988,580
12/22/201029.2729.3929.2529.392,306,250
12/21/201029.4229.4529.2329.263,154,140
12/20/201029.4429.4429.2829.335,233,430
12/17/201029.3129.3929.2429.368,099,730
12/16/201029.3629.5829.2329.577,166,950
12/15/201029.2429.3829.2329.314,278,360
12/14/201029.1929.3429.1829.284,649,140
12/13/201029.2529.2529.1129.146,420,330
12/10/201029.1429.2429.1029.143,169,490
12/9/201029.1129.1429.0129.093,764,670
12/8/201028.9329.0228.8729.014,780,650
12/7/201028.9029.0028.8628.908,562,380
12/6/201028.7628.8328.7428.744,836,470
12/3/201028.6928.8628.6928.815,146,070
12/2/201028.7528.8228.7028.809,095,470
12/1/201028.5428.8328.5428.786,468,580
11/30/201028.2828.4628.2428.329,236,210
11/29/201028.3728.5228.2228.454,896,900
11/26/201028.5728.6328.4728.502,126,470
11/24/201028.6228.7128.5828.694,283,940
11/23/201028.6328.6328.4128.475,976,570
11/22/201028.6928.8228.5628.814,968,660
11/19/201028.7828.8328.6528.813,591,210
11/18/201028.6028.8528.5928.795,221,410
11/17/201028.4528.5228.3628.419,451,600
11/16/201028.6628.7328.3128.406,364,940
11/15/201028.7828.8728.7028.724,377,620
11/12/201028.7028.7928.6128.718,355,840
11/11/201028.6628.8528.6528.856,433,580
11/10/201028.9128.9128.6728.828,337,190
11/9/201029.0729.0728.8328.916,868,880
11/8/201029.0429.0728.9329.068,569,890
11/5/201029.1929.2329.0229.116,008,730
11/4/201029.1429.2729.0629.269,505,690
11/3/201028.9028.9228.6728.918,917,170
11/2/201028.7928.8628.7828.823,161,260
11/1/201028.8828.9028.5628.657,641,390
10/29/201028.6128.7728.6128.776,424,700
10/28/201028.6928.7428.5428.676,704,660
10/27/201028.6128.6328.3828.578,722,680
10/26/201028.7228.7528.6028.723,881,430
10/25/201028.8929.0028.8428.885,218,120
10/22/201028.7928.8228.7128.814,073,770
10/21/201028.6528.8728.5828.716,328,360
10/20/201028.5328.7128.4428.614,200,930
10/19/201028.5728.5928.2828.365,782,230
10/18/201028.6028.7328.6028.714,013,770
10/15/201028.6528.7128.5128.616,481,190
10/14/201028.5728.6228.4228.543,705,210
10/13/201028.4328.6728.3528.538,268,260
10/12/201028.1828.3728.1428.295,885,600
10/11/201028.2128.2528.1528.223,051,590
10/8/201028.1328.2428.0728.194,196,380
10/7/201028.3328.3328.0428.134,444,700
10/6/201028.2228.2428.0928.234,640,840
10/5/201028.0328.1628.0028.115,418,160
10/4/201027.8928.0227.7627.856,300,720
10/1/201027.9128.0227.8127.935,417,890
9/30/201028.1028.2227.7727.888,385,990
9/29/201028.0528.0927.9227.985,329,480
9/28/201027.9728.1527.7828.065,662,960
9/27/201028.0428.0427.8727.883,613,910
9/24/201027.9128.1127.8728.044,518,410
9/23/201027.7327.8427.6327.678,952,080
9/22/201027.8127.9227.7727.855,931,280
9/21/201027.8827.8927.6627.8013,369,300
9/20/201027.6627.8927.5727.856,365,700
9/17/201027.7327.7527.5527.5510,603,700
Trading Center