Historical Data: XLP

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 77.39 77.90 77.31 77.60 8850000 0.47%
>>> 2025-01-17 76.94 77.40 76.85 77.24 10530000 0.57%
>>> 2025-01-16 76.08 76.88 75.81 76.80 11220000 0.75%
>>> 2025-01-15 76.91 77.15 76.11 76.23 11430000 -0.34%
>>> 2025-01-14 76.56 76.65 76.13 76.49 7760000 0.03%
>>> 2025-01-13 76.40 76.66 76.06 76.47 9490000 0.17%
>>> 2025-01-10 76.89 77.33 76.24 76.34 13940000 -1.34%
>>> 2025-01-08 77.16 77.46 76.67 77.38 9280000 0.18%
>>> 2025-01-07 77.71 78.16 77.13 77.24 11110000 -0.35%
>>> 2025-01-06 78.42 78.44 77.42 77.51 9280000 -1.05%
>>> 2025-01-03 78.52 78.70 78.05 78.33 6990000 -0.05%
>>> 2025-01-02 78.78 79.14 78.11 78.37 9320000 -0.31%
>>> 2024-12-31 78.53 78.86 78.16 78.61 6130000 0.31%
>>> 2024-12-30 78.96 79.01 78.12 78.37 7250000 -1.17%
>>> 2024-12-27 79.32 79.72 79.01 79.30 6600000 -0.49%
>>> 2024-12-26 79.29 79.74 79.22 79.69 4250000 0.31%
>>> 2024-12-24 78.85 79.49 78.74 79.44 3930000 0.66%
>>> 2024-12-23 79.05 79.23 78.16 78.92 11470000 -1.28%
>>> 2024-12-20 79.62 80.40 79.35 79.94 11040000 0.35%
>>> 2024-12-19 80.16 80.56 79.66 79.66 15780000 -0.71%
>>> 2024-12-18 81.16 81.43 80.21 80.23 17220000 -1.52%
>>> 2024-12-17 81.44 81.89 81.34 81.47 8540000 -0.17%
>>> 2024-12-16 82.07 82.48 81.59 81.61 6500000 -0.52%
>>> 2024-12-13 82.09 82.52 81.63 82.04 8150000 -0.26%
>>> 2024-12-12 82.53 82.62 82.12 82.25 5410000 0.29%
>>> 2024-12-11 82.77 83.11 81.97 82.01 9050000 -0.76%
>>> 2024-12-10 82.19 82.84 81.86 82.64 8500000 0.47%
>>> 2024-12-09 82.50 82.88 82.03 82.25 11610000 -0.16%
>>> 2024-12-06 82.81 83.29 82.38 82.38 7180600 -0.5%
>>> 2024-12-05 82.55 82.95 82.33 82.79 12639000 0.4%
>>> 2024-12-04 82.47 82.58 82.05 82.46 10100900 -0.28%
>>> 2024-12-03 83.05 83.11 82.54 82.69 11053200 -0.52%
>>> 2024-12-02 83.14 83.22 82.52 83.12 10750100 -0.12%
>>> 2024-11-29 82.78 83.30 82.67 83.22 4982600 0.51%
>>> 2024-11-27 83.00 83.24 82.65 82.80 7067800 0.21%
>>> 2024-11-26 82.24 82.71 82.14 82.63 6973600 0.41%
>>> 2024-11-25 82.38 82.63 82.04 82.29 8243100 0.55%
>>> 2024-11-22 81.54 81.91 81.44 81.84 7703800 0.92%
>>> 2024-11-21 80.31 81.18 80.09 81.09 8185800 1.08%
>>> 2024-11-20 79.90 80.22 79.53 80.22 7687200 -0.51%
>>> 2024-11-19 80.73 80.89 80.14 80.63 8020800 0.14%
>>> 2024-11-18 80.14 80.67 80.05 80.52 8747600 0.7%
>>> 2024-11-15 80.60 80.66 79.92 79.96 11359100 -0.88%
>>> 2024-11-14 80.67 81.14 80.61 80.67 7572200 -0.25%
>>> 2024-11-13 80.64 80.95 80.40 80.87 6781600 0.3%
>>> 2024-11-12 80.84 80.95 80.49 80.63 13518000 0.11%
>>> 2024-11-11 80.71 81.45 80.48 80.54 9273800 -0.35%
>>> 2024-11-08 79.86 81.02 79.85 80.82 11530300 1.21%
>>> 2024-11-07 79.73 80.31 79.67 79.85 17598100 0.36%
>>> 2024-11-06 81.09 81.21 79.36 79.56 18487700 -1.63%
>>> 2024-11-05 80.17 80.88 80.02 80.88 5304800 0.63%
>>> 2024-11-04 80.27 80.61 80.15 80.37 6958900 0.27%
>>> 2024-11-01 80.38 80.44 80.05 80.15 7916100 0.04%
>>> 2024-10-31 80.08 80.59 79.96 80.12 10905300 -0.2%
>>> 2024-10-30 80.30 80.54 80.05 80.28 8504800 -0.16%
>>> 2024-10-29 80.83 81.04 80.36 80.41 9459900 -0.99%
>>> 2024-10-28 81.38 81.56 81.17 81.21 5714200 0.19%
>>> 2024-10-25 81.74 81.87 80.99 81.06 6546900 -0.83%
>>> 2024-10-24 81.83 82.00 81.50 81.74 6211500 -0.13%
>>> 2024-10-23 81.60 81.97 81.44 81.85 6926500 -0.2%
>>> 2024-10-22 81.43 82.11 81.35 82.01 8912400 0.56%
>>> 2024-10-21 82.21 82.39 81.47 81.55 8704600 -0.84%
>>> 2024-10-18 81.88 82.27 81.64 82.24 8314200 0.22%
>>> 2024-10-17 82.54 82.65 81.84 82.06 7716400 -0.45%
>>> 2024-10-16 82.21 82.54 82.02 82.43 7720300 -0.07%
>>> 2024-10-15 82.08 83.19 82.08 82.49 11287700 0.63%
>>> 2024-10-14 81.60 82.01 81.47 81.97 6263000 0.4%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice