Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 78.93 | 79.46 | 78.79 | 79.42 | 14254865 | 0.79% |
| >>> | 2025-12-11 | 78.41 | 79.07 | 78.40 | 78.80 | 13753800 | 0.74% |
| >>> | 2025-12-10 | 78.19 | 78.38 | 77.93 | 78.22 | 13945300 | 0.29% |
| >>> | 2025-12-09 | 77.98 | 78.22 | 77.65 | 77.99 | 14040200 | 0.23% |
| >>> | 2025-12-08 | 78.31 | 78.32 | 77.68 | 77.81 | 14602000 | -0.83% |
| >>> | 2025-12-05 | 78.40 | 78.99 | 78.23 | 78.46 | 13343200 | 0.01% |
| >>> | 2025-12-04 | 78.69 | 78.91 | 78.01 | 78.45 | 14269500 | -0.48% |
| >>> | 2025-12-03 | 78.93 | 79.55 | 78.74 | 78.83 | 16832900 | 0.08% |
| >>> | 2025-12-02 | 79.05 | 79.05 | 78.17 | 78.77 | 20551000 | -0.66% |
| >>> | 2025-12-01 | 79.26 | 79.53 | 79.04 | 79.29 | 16939900 | -0.1% |
| >>> | 2025-11-28 | 78.80 | 79.39 | 78.80 | 79.37 | 8914300 | 0.58% |
| >>> | 2025-11-26 | 78.06 | 79.11 | 78.06 | 78.91 | 13275100 | 1.09% |
| >>> | 2025-11-25 | 77.20 | 78.09 | 77.20 | 78.06 | 18586300 | 1.38% |
| >>> | 2025-11-24 | 77.80 | 77.93 | 76.90 | 77.00 | 17869400 | -1.16% |
| >>> | 2025-11-21 | 77.36 | 78.40 | 77.21 | 77.90 | 22216000 | 1.09% |
| >>> | 2025-11-20 | 76.75 | 77.38 | 76.70 | 77.06 | 21590200 | 0.72% |
| >>> | 2025-11-19 | 76.94 | 77.07 | 76.23 | 76.51 | 15122100 | -0.77% |
| >>> | 2025-11-18 | 76.98 | 77.38 | 76.64 | 77.10 | 16840000 | 0.43% |
| >>> | 2025-11-17 | 77.28 | 77.60 | 76.72 | 76.77 | 13887100 | -0.63% |
| >>> | 2025-11-14 | 77.35 | 77.61 | 76.79 | 77.26 | 13138200 | -0.08% |
| >>> | 2025-11-13 | 77.33 | 77.79 | 77.12 | 77.32 | 15370800 | 0.0% |
| >>> | 2025-11-12 | 77.49 | 77.73 | 77.30 | 77.32 | 10978200 | -0.14% |
| >>> | 2025-11-11 | 76.67 | 77.54 | 76.61 | 77.43 | 19801200 | 1.31% |
| >>> | 2025-11-10 | 76.48 | 76.61 | 75.93 | 76.43 | 16805900 | -0.37% |
| >>> | 2025-11-07 | 76.13 | 76.85 | 75.88 | 76.71 | 16959500 | 1.47% |
| >>> | 2025-11-06 | 75.70 | 75.93 | 75.16 | 75.60 | 15452200 | -0.45% |
| >>> | 2025-11-05 | 75.90 | 76.21 | 75.51 | 75.94 | 15782900 | -0.07% |
| >>> | 2025-11-04 | 76.00 | 76.20 | 75.55 | 75.99 | 18147000 | 0.41% |
| >>> | 2025-11-03 | 76.12 | 76.18 | 75.46 | 75.68 | 16185500 | -0.79% |
| >>> | 2025-10-31 | 76.19 | 76.49 | 75.81 | 76.28 | 14658200 | -0.29% |
| >>> | 2025-10-30 | 76.61 | 76.95 | 76.47 | 76.50 | 17364800 | -0.1% |
| >>> | 2025-10-29 | 77.89 | 77.90 | 76.49 | 76.58 | 19894100 | -2.36% |
| >>> | 2025-10-28 | 78.91 | 79.00 | 78.41 | 78.43 | 8927500 | -1.0% |
| >>> | 2025-10-27 | 79.30 | 79.33 | 78.87 | 79.22 | 13984700 | 0.16% |
| >>> | 2025-10-24 | 79.88 | 79.90 | 79.06 | 79.09 | 12735500 | -0.33% |
| >>> | 2025-10-23 | 79.83 | 79.86 | 79.01 | 79.35 | 10809500 | -0.49% |
| >>> | 2025-10-22 | 79.41 | 80.25 | 78.99 | 79.74 | 13294700 | 0.57% |
| >>> | 2025-10-21 | 79.80 | 79.85 | 79.07 | 79.29 | 17471400 | -0.46% |
| >>> | 2025-10-20 | 79.90 | 80.01 | 79.53 | 79.66 | 13002500 | -0.09% |
| >>> | 2025-10-17 | 79.06 | 79.78 | 79.02 | 79.73 | 13983900 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice