Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 83.51 | 83.69 | 83.04 | 83.38 | 10836500.0 | 0.35% |
| >>> | 2026-09-10 | 83.37 | 83.81 | 83.06 | 83.09 | 10349500.0 | 0.05% |
| >>> | 2026-09-09 | 83.51 | 83.52 | 82.85 | 83.05 | 12245300.0 | -1.15% |
| >>> | 2026-09-08 | 84.28 | 84.57 | 83.81 | 84.02 | 13542700.0 | -0.66% |
| >>> | 2026-09-04 | 84.82 | 85.30 | 84.54 | 84.58 | 9903700.0 | -0.8% |
| >>> | 2026-09-03 | 85.37 | 85.65 | 84.78 | 85.26 | 10265000.0 | -0.32% |
| >>> | 2026-09-02 | 85.37 | 86.08 | 85.04 | 85.53 | 8445200.0 | 0.33% |
| >>> | 2026-09-01 | 85.51 | 86.16 | 85.15 | 85.25 | 9353100.0 | 0.32% |
| >>> | 2026-08-31 | 85.35 | 85.35 | 84.90 | 84.98 | 7012600.0 | -0.55% |
| >>> | 2026-08-28 | 85.50 | 85.61 | 85.21 | 85.45 | 6807200.0 | 0.43% |
| >>> | 2026-08-27 | 85.31 | 85.86 | 85.07 | 85.08 | 8492100.0 | -1.38% |
| >>> | 2026-08-26 | 86.62 | 86.69 | 86.25 | 86.27 | 7315400.0 | -0.29% |
| >>> | 2026-08-25 | 86.86 | 87.01 | 86.25 | 86.52 | 7022700.0 | -1.06% |
| >>> | 2026-08-24 | 86.45 | 87.47 | 86.45 | 87.45 | 9105200.0 | 1.7% |
| >>> | 2026-08-21 | 85.60 | 86.01 | 85.28 | 85.99 | 11194000.0 | 0.79% |
| >>> | 2026-08-20 | 85.20 | 86.00 | 85.00 | 85.32 | 11495300.0 | -1.41% |
| >>> | 2026-08-19 | 85.72 | 87.19 | 85.72 | 86.54 | 11244000.0 | 1.12% |
| >>> | 2026-08-18 | 85.76 | 86.19 | 85.13 | 85.58 | 10663000.0 | 1.06% |
| >>> | 2026-08-17 | 85.36 | 85.61 | 84.59 | 84.68 | 10513400.0 | -1.64% |
| >>> | 2026-08-14 | 86.00 | 86.30 | 85.82 | 86.09 | 6970200.0 | 0.1% |
| >>> | 2026-08-13 | 85.61 | 86.20 | 85.51 | 86.00 | 10352900.0 | 1.08% |
| >>> | 2026-08-12 | 84.09 | 85.13 | 84.01 | 85.08 | 6448300.0 | 0.46% |
| >>> | 2026-08-11 | 84.62 | 84.98 | 84.35 | 84.69 | 7358300.0 | -0.31% |
| >>> | 2026-08-10 | 84.66 | 85.05 | 84.33 | 84.95 | 6917500.0 | -0.2% |
| >>> | 2026-08-07 | 84.50 | 85.21 | 84.25 | 85.12 | 5690700.0 | 0.01% |
| >>> | 2026-08-06 | 86.31 | 86.41 | 84.69 | 85.11 | 8275700.0 | -0.26% |
| >>> | 2026-08-05 | 85.74 | 85.88 | 84.79 | 85.33 | 7739100.0 | -0.05% |
| >>> | 2026-08-04 | 84.29 | 85.43 | 83.86 | 85.37 | 13262100.0 | 0.6% |
| >>> | 2026-08-03 | 85.92 | 86.34 | 84.63 | 84.86 | 12592500.0 | -0.22% |
| >>> | 2026-07-31 | 84.85 | 85.43 | 84.33 | 85.05 | 11374300.0 | -0.49% |
| >>> | 2026-07-30 | 86.00 | 86.09 | 84.99 | 85.47 | 16600400.0 | -2.16% |
| >>> | 2026-07-29 | 86.34 | 87.88 | 86.34 | 87.36 | 14859700.0 | 0.34% |
| >>> | 2026-07-28 | 87.07 | 88.78 | 86.93 | 87.06 | 22246300.0 | 1.99% |
| >>> | 2026-07-27 | 84.42 | 85.77 | 84.38 | 85.36 | 12238200.0 | 1.46% |
| >>> | 2026-07-24 | 83.37 | 84.28 | 83.16 | 84.13 | 9634500.0 | 1.11% |
| >>> | 2026-07-23 | 83.20 | 83.69 | 82.81 | 83.21 | 10350900.0 | -1.39% |
| >>> | 2026-07-22 | 84.58 | 85.02 | 84.07 | 84.38 | 6545700.0 | 0.38% |
| >>> | 2026-07-21 | 84.43 | 84.60 | 83.92 | 84.06 | 7388000.0 | -0.94% |
| >>> | 2026-07-20 | 85.14 | 85.40 | 84.56 | 84.86 | 8570800.0 | -0.39% |
| >>> | 2026-07-17 | 86.79 | 87.43 | 84.76 | 85.19 | 15692300.0 | -0.72% |
| >>> | 2026-07-16 | 84.14 | 85.82 | 84.04 | 85.81 | 12146500.0 | 2.8% |
| >>> | 2026-07-15 | 83.10 | 84.22 | 82.97 | 83.47 | 7387500.0 | 0.06% |
| >>> | 2026-07-14 | 84.51 | 84.74 | 83.35 | 83.42 | 7871000.0 | -1.38% |
| >>> | 2026-07-13 | 84.55 | 85.54 | 84.38 | 84.59 | 8118700.0 | 0.56% |
| >>> | 2026-07-10 | 83.24 | 84.19 | 83.17 | 84.12 | 8305400.0 | 1.11% |
| >>> | 2026-07-09 | 83.55 | 83.84 | 83.11 | 83.20 | 11322100.0 | -1.41% |
| >>> | 2026-07-08 | 85.17 | 85.30 | 84.35 | 84.39 | 10998500.0 | -0.55% |
| >>> | 2026-07-07 | 85.52 | 85.96 | 84.45 | 84.86 | 13234800.0 | 0.9% |
| >>> | 2026-07-06 | 84.80 | 85.10 | 83.32 | 84.10 | 13176600.0 | -1.05% |
| >>> | 2026-07-02 | 83.75 | 85.14 | 83.75 | 84.99 | 16704700.0 | 2.03% |
| >>> | 2026-07-01 | 83.10 | 83.33 | 82.77 | 83.30 | 12210100.0 | 0.28% |
| >>> | 2026-06-30 | 83.99 | 84.09 | 82.95 | 83.07 | 12752500.0 | -1.54% |
| >>> | 2026-06-29 | 84.91 | 85.08 | 84.05 | 84.37 | 10163800.0 | -0.4% |
| >>> | 2026-06-26 | 84.65 | 85.22 | 84.45 | 84.71 | 11372100.0 | 0.92% |
| >>> | 2026-06-25 | 83.95 | 84.99 | 83.70 | 83.94 | 12076100.0 | -0.59% |
| >>> | 2026-06-24 | 84.04 | 84.81 | 83.82 | 84.44 | 11294900.0 | 0.86% |
| >>> | 2026-06-23 | 83.62 | 83.84 | 83.03 | 83.72 | 14963300.0 | 1.87% |
| >>> | 2026-06-22 | 82.66 | 83.14 | 82.15 | 82.18 | 11243600.0 | -0.66% |
| >>> | 2026-06-18 | 83.26 | 83.31 | 82.56 | 82.73 | 10446700.0 | -1.14% |
| >>> | 2026-06-17 | 85.19 | 85.39 | 83.36 | 83.68 | 18015200.0 | -2.23% |
| >>> | 2026-06-16 | 85.79 | 86.35 | 85.09 | 85.59 | 9364100.0 | 0.13% |
| >>> | 2026-06-15 | 85.47 | 85.77 | 85.13 | 85.48 | 10980200.0 | -0.4% |
| >>> | 2026-06-12 | 85.46 | 85.86 | 85.12 | 85.82 | 9363000.0 | 0.65% |
| >>> | 2026-06-11 | 85.68 | 85.96 | 85.20 | 85.27 | 18013600.0 | -0.26% |
| >>> | 2026-06-10 | 84.76 | 85.62 | 84.40 | 85.49 | 13134100.0 | 1.65% |
| >>> | 2026-06-09 | 83.18 | 84.59 | 83.04 | 84.10 | 12440600.0 | 1.24% |
| >>> | 2026-06-08 | 82.97 | 83.49 | 82.93 | 83.07 | 9544500.0 | -0.44% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice