Historical Data: XLP

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

date open high low close volume change (%)
>>> 2025-10-17 79.06 79.77 79.02 79.73 13968648 1.33%
>>> 2025-10-16 79.43 79.75 78.48 78.68 13600000 -0.69%
>>> 2025-10-15 79.08 79.72 78.96 79.23 9111200 0.18%
>>> 2025-10-14 77.92 79.13 77.79 79.09 12884100 1.61%
>>> 2025-10-13 77.73 78.13 77.44 77.84 12692100 -0.33%
>>> 2025-10-10 78.30 78.77 78.10 78.10 20763500 0.08%
>>> 2025-10-09 78.04 78.16 77.69 78.04 9315600 0.32%
>>> 2025-10-08 78.12 78.13 77.66 77.79 9503000 -0.5%
>>> 2025-10-07 77.56 78.30 77.16 78.18 12084200 0.93%
>>> 2025-10-06 77.86 77.92 77.38 77.46 10740000 -0.73%
>>> 2025-10-03 77.91 78.35 77.81 78.03 8426600 0.12%
>>> 2025-10-02 77.91 78.20 77.75 77.94 8422100 -0.4%
>>> 2025-10-01 78.27 78.49 77.80 78.25 10125300 -0.15%
>>> 2025-09-30 78.01 78.54 77.95 78.37 12306100 0.33%
>>> 2025-09-29 78.09 78.13 77.58 78.11 11490300 0.19%
>>> 2025-09-26 77.69 78.01 77.49 77.96 11547800 0.24%
>>> 2025-09-25 78.86 78.93 77.77 77.77 12046100 -0.96%
>>> 2025-09-24 78.33 78.83 78.20 78.52 10634100 0.22%
>>> 2025-09-23 78.03 78.38 77.73 78.35 9703700 0.5%
>>> 2025-09-22 78.54 78.60 77.91 77.96 11993700 -1.12%
>>> 2025-09-19 79.19 79.21 78.77 78.84 13348900 -0.2%
>>> 2025-09-18 79.17 79.47 78.99 79.00 21046100 -0.87%
>>> 2025-09-17 79.34 80.19 79.34 79.69 14408700 0.59%
>>> 2025-09-16 78.99 79.40 78.81 79.22 16171000 0.46%
>>> 2025-09-15 79.74 79.93 78.82 78.86 14871900 -1.82%
>>> 2025-09-12 80.45 80.64 80.11 80.32 10261000 -0.34%
>>> 2025-09-11 80.15 80.82 80.03 80.59 16717500 0.81%
>>> 2025-09-10 80.39 80.54 79.54 79.94 19041800 -0.98%
>>> 2025-09-09 80.41 80.85 80.32 80.73 13459600 0.2%
>>> 2025-09-08 80.78 80.79 80.04 80.57 18019800 -0.37%
>>> 2025-09-05 80.62 81.28 80.42 80.87 20657300 0.29%
>>> 2025-09-04 80.75 81.05 80.44 80.64 12717400 0.06%
>>> 2025-09-03 80.25 80.63 79.91 80.59 14723100 -0.07%
>>> 2025-09-02 80.92 81.20 80.33 80.65 16662400 -0.16%
>>> 2025-08-29 80.44 80.84 80.28 80.78 15675800 0.65%
>>> 2025-08-28 80.82 80.87 80.02 80.26 14505000 -0.63%
>>> 2025-08-27 80.44 80.80 80.35 80.77 11764700 0.3%
>>> 2025-08-26 80.95 81.00 80.38 80.53 17724000 -0.65%
>>> 2025-08-25 82.09 82.23 80.98 81.06 20490600 -1.71%
>>> 2025-08-22 82.72 83.26 82.26 82.47 16491500 0.0%
>>> 2025-08-21 82.65 82.69 82.18 82.47 18125200 -0.9%
>>> 2025-08-20 82.72 83.90 82.64 83.22 24835800 0.57%
>>> 2025-08-19 82.07 82.88 82.05 82.75 13215600 1.03%
>>> 2025-08-18 82.06 82.29 81.86 81.91 11892100 -0.13%
>>> 2025-08-15 82.03 82.27 81.65 82.02 12217700 0.16%
>>> 2025-08-14 82.35 82.40 81.83 81.89 12826500 -0.9%
>>> 2025-08-13 82.19 82.80 81.93 82.63 17683900 0.0%
>>> 2025-08-12 82.52 82.70 82.26 82.63 16449500 0.27%
>>> 2025-08-11 82.52 82.63 81.91 82.41 12970500 -0.08%
>>> 2025-08-08 82.31 82.79 82.28 82.48 14135200 0.29%
>>> 2025-08-07 81.76 82.36 81.49 82.24 15984100 0.76%
>>> 2025-08-06 80.70 81.89 80.50 81.62 16043200 1.43%
>>> 2025-08-05 80.51 80.91 80.35 80.47 15062900 -0.1%
>>> 2025-08-04 80.06 80.69 80.06 80.55 14441900 0.49%
>>> 2025-08-01 80.22 80.66 80.05 80.16 28529200 0.48%
>>> 2025-07-31 79.90 80.56 79.65 79.78 18339700 -0.86%
>>> 2025-07-30 81.23 81.49 80.25 80.47 16485500 -0.89%
>>> 2025-07-29 80.80 81.43 80.37 81.19 18872900 0.66%
>>> 2025-07-28 81.07 81.20 80.55 80.66 12113200 -1.03%
>>> 2025-07-25 81.31 81.52 81.04 81.50 9284900 0.17%
>>> 2025-07-24 81.72 81.81 81.29 81.36 11462600 -0.36%
>>> 2025-07-23 81.65 81.86 81.39 81.65 13808900 0.04%
>>> 2025-07-22 80.48 81.76 80.42 81.62 20413700 0.91%
>>> 2025-07-21 80.96 81.32 80.79 80.88 13430900 -0.01%
>>> 2025-07-18 81.15 81.49 80.79 80.89 12755000 -0.27%
>>> 2025-07-17 80.66 81.16 80.47 81.11 17079000 0.95%
>>> 2025-07-16 80.11 80.42 79.68 80.35 15633600 0.35%

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