Sel Sct Cns Stp Shs  $44.56

down 0.00


28/7/2014 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
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
2/11/201129.2629.6029.2229.586,767,700
2/10/201129.4729.5429.2929.425,797,500
2/9/201129.4429.5629.4329.532,587,160
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
Trading Center