Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 77.29 | 77.43 | 76.89 | 77.11 | 11400114 | -0.37% |
| >>> | 2024-07-10 | 77.20 | 77.43 | 77.01 | 77.40 | 7249100 | 0.44% |
| >>> | 2024-07-09 | 77.26 | 77.43 | 77.03 | 77.06 | 5443169 | -0.26% |
| >>> | 2024-07-08 | 77.44 | 77.53 | 77.05 | 77.26 | 4486800 | -0.16% |
| >>> | 2024-07-05 | 76.44 | 77.43 | 76.33 | 77.38 | 7201000 | 1.23% |
| >>> | 2024-07-03 | 76.44 | 76.71 | 76.24 | 76.44 | 5600600 | -0.17% |
| >>> | 2024-07-02 | 76.13 | 76.58 | 75.89 | 76.57 | 8233400 | 0.7% |
| >>> | 2024-07-01 | 76.98 | 77.27 | 75.98 | 76.04 | 9275300 | -0.71% |
| >>> | 2024-06-28 | 76.91 | 77.00 | 76.38 | 76.58 | 8396900 | -0.44% |
| >>> | 2024-06-27 | 77.23 | 77.30 | 76.60 | 76.92 | 4592300 | -0.43% |
| >>> | 2024-06-26 | 76.87 | 77.44 | 76.71 | 77.25 | 8405200 | -0.21% |
| >>> | 2024-06-25 | 77.62 | 77.73 | 77.11 | 77.41 | 10705700 | -0.64% |
| >>> | 2024-06-24 | 77.27 | 78.01 | 77.11 | 77.91 | 9722600 | 0.31% |
| >>> | 2024-06-21 | 77.77 | 78.17 | 77.61 | 77.67 | 11595400 | 0.08% |
| >>> | 2024-06-20 | 77.64 | 78.01 | 77.41 | 77.61 | 9316300 | -0.22% |
| >>> | 2024-06-18 | 77.56 | 77.88 | 77.45 | 77.78 | 6567100 | 0.13% |
| >>> | 2024-06-17 | 76.66 | 77.82 | 76.50 | 77.68 | 8762000 | 0.95% |
| >>> | 2024-06-14 | 76.59 | 76.95 | 76.39 | 76.95 | 7246400 | 0.18% |
| >>> | 2024-06-13 | 76.68 | 76.88 | 76.36 | 76.81 | 8723500 | 0.13% |
| >>> | 2024-06-12 | 77.71 | 77.75 | 76.52 | 76.71 | 14172800 | -1.1% |
| >>> | 2024-06-11 | 77.49 | 77.56 | 76.92 | 77.56 | 8583700 | -0.05% |
| >>> | 2024-06-10 | 77.78 | 77.80 | 77.10 | 77.60 | 10033800 | -0.08% |
| >>> | 2024-06-07 | 78.03 | 78.25 | 77.58 | 77.66 | 7490500 | -0.5% |
| >>> | 2024-06-06 | 77.76 | 78.33 | 77.60 | 78.05 | 9759400 | 0.31% |
| >>> | 2024-06-05 | 77.88 | 77.99 | 77.19 | 77.81 | 9095100 | -0.22% |
| >>> | 2024-06-04 | 77.32 | 78.11 | 77.19 | 77.98 | 9097500 | 0.87% |
| >>> | 2024-06-03 | 77.09 | 77.68 | 76.86 | 77.31 | 12223400 | -0.04% |
| >>> | 2024-05-31 | 76.08 | 77.38 | 75.73 | 77.34 | 11873900 | 1.56% |
| >>> | 2024-05-30 | 76.17 | 76.36 | 75.97 | 76.15 | 7404400 | 0.26% |
| >>> | 2024-05-29 | 76.09 | 76.36 | 75.92 | 75.95 | 10402400 | -0.72% |
| >>> | 2024-05-28 | 76.85 | 77.06 | 76.22 | 76.50 | 8840700 | -0.78% |
| >>> | 2024-05-24 | 77.17 | 77.40 | 77.06 | 77.10 | 6943200 | 0.26% |
| >>> | 2024-05-23 | 77.58 | 77.71 | 76.86 | 76.90 | 10751300 | -1.18% |
| >>> | 2024-05-22 | 77.60 | 78.08 | 77.46 | 77.82 | 9395100 | -0.4% |
| >>> | 2024-05-21 | 77.88 | 78.16 | 77.72 | 78.13 | 6595200 | 0.59% |
| >>> | 2024-05-20 | 78.19 | 78.19 | 77.58 | 77.67 | 9226400 | -0.69% |
| >>> | 2024-05-17 | 78.31 | 78.38 | 78.01 | 78.21 | 11265700 | -0.24% |
| >>> | 2024-05-16 | 78.00 | 78.61 | 77.83 | 78.40 | 17360400 | 1.42% |
| >>> | 2024-05-15 | 77.05 | 77.42 | 77.05 | 77.30 | 18143000 | 0.06% |
| >>> | 2024-05-14 | 77.47 | 77.60 | 76.87 | 77.25 | 10117600 | -0.19% |
| >>> | 2024-05-13 | 77.77 | 78.00 | 77.27 | 77.40 | 11755400 | -0.28% |
| >>> | 2024-05-10 | 77.17 | 77.71 | 77.10 | 77.62 | 10774900 | 0.57% |
| >>> | 2024-05-09 | 76.59 | 77.18 | 76.54 | 77.18 | 12851900 | 0.86% |
| >>> | 2024-05-08 | 76.74 | 76.89 | 76.42 | 76.52 | 12686000 | -0.3% |
| >>> | 2024-05-07 | 76.24 | 76.79 | 76.24 | 76.75 | 14641800 | 1.09% |
| >>> | 2024-05-06 | 76.05 | 76.14 | 75.43 | 75.92 | 12508400 | 0.05% |
| >>> | 2024-05-03 | 75.68 | 76.03 | 75.25 | 75.88 | 18088200 | 0.3% |
| >>> | 2024-05-02 | 75.27 | 75.92 | 74.98 | 75.65 | 22820400 | 0.84% |
| >>> | 2024-05-01 | 75.28 | 75.57 | 74.71 | 75.02 | 24867400 | -0.64% |
| >>> | 2024-04-30 | 75.75 | 75.77 | 75.32 | 75.50 | 12517400 | -0.44% |
| >>> | 2024-04-29 | 75.61 | 75.86 | 75.38 | 75.83 | 9244000 | 0.32% |
| >>> | 2024-04-26 | 75.48 | 76.00 | 75.43 | 75.59 | 13488200 | -0.21% |
| >>> | 2024-04-25 | 76.09 | 76.47 | 75.47 | 75.75 | 14352600 | -0.24% |
| >>> | 2024-04-24 | 74.84 | 76.02 | 74.49 | 75.93 | 15011000 | 0.76% |
| >>> | 2024-04-23 | 75.27 | 75.43 | 75.02 | 75.36 | 12821100 | 0.28% |
| >>> | 2024-04-22 | 74.59 | 75.35 | 74.26 | 75.15 | 12181600 | 0.95% |
| >>> | 2024-04-19 | 73.69 | 74.48 | 73.56 | 74.44 | 15841900 | 0.98% |
| >>> | 2024-04-18 | 73.62 | 73.89 | 73.47 | 73.72 | 11964200 | 0.46% |
| >>> | 2024-04-17 | 73.54 | 73.64 | 73.03 | 73.38 | 12731500 | 0.37% |
| >>> | 2024-04-16 | 73.23 | 73.33 | 72.93 | 73.11 | 12737600 | 0.04% |
| >>> | 2024-04-15 | 73.83 | 74.02 | 72.97 | 73.08 | 12119600 | -0.41% |
| >>> | 2024-04-12 | 73.83 | 74.02 | 73.30 | 73.38 | 14605400 | -1.01% |
| >>> | 2024-04-11 | 74.67 | 74.69 | 73.90 | 74.13 | 10551900 | -0.24% |
| >>> | 2024-04-10 | 74.00 | 74.43 | 73.77 | 74.31 | 15018400 | -0.36% |
| >>> | 2024-04-09 | 74.44 | 74.60 | 74.02 | 74.58 | 12633200 | 0.49% |
| >>> | 2024-04-08 | 74.20 | 74.49 | 74.15 | 74.22 | 10040700 | -0.15% |
| >>> | 2024-04-05 | 74.15 | 74.56 | 73.99 | 74.33 | 11148900 | 0.16% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice