Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 81.97 | 83.19 | 81.97 | 82.83 | 17760000 | 0.88% |
| >>> | 2025-05-29 | 81.81 | 82.16 | 81.40 | 82.11 | 13320000 | 0.4% |
| >>> | 2025-05-28 | 82.31 | 82.58 | 81.69 | 81.78 | 9960000 | -0.68% |
| >>> | 2025-05-27 | 81.90 | 82.39 | 81.72 | 82.34 | 14430000 | 0.91% |
| >>> | 2025-05-23 | 81.26 | 81.77 | 80.76 | 81.60 | 10690000 | 0.37% |
| >>> | 2025-05-22 | 81.57 | 81.74 | 80.97 | 81.30 | 11870000 | -0.42% |
| >>> | 2025-05-21 | 82.20 | 82.33 | 81.51 | 81.64 | 10990000 | -1.16% |
| >>> | 2025-05-20 | 82.27 | 82.84 | 82.27 | 82.60 | 12720000 | 0.35% |
| >>> | 2025-05-19 | 81.85 | 82.37 | 81.61 | 82.31 | 13600000 | 0.29% |
| >>> | 2025-05-16 | 81.22 | 82.07 | 81.10 | 82.07 | 11970000 | 1.15% |
| >>> | 2025-05-15 | 79.58 | 81.20 | 79.26 | 81.14 | 13370000 | 2.05% |
| >>> | 2025-05-14 | 79.80 | 79.91 | 79.36 | 79.51 | 10350000 | -0.54% |
| >>> | 2025-05-13 | 80.76 | 80.88 | 79.65 | 79.94 | 13150000 | -1.35% |
| >>> | 2025-05-12 | 80.97 | 81.23 | 80.34 | 81.03 | 18910000 | 0.15% |
| >>> | 2025-05-09 | 81.03 | 81.34 | 80.82 | 80.91 | 9230000 | -0.58% |
| >>> | 2025-05-08 | 81.57 | 81.95 | 81.07 | 81.38 | 11020000 | -0.12% |
| >>> | 2025-05-07 | 81.43 | 81.85 | 81.16 | 81.48 | 10470000 | 0.16% |
| >>> | 2025-05-06 | 81.33 | 81.63 | 80.97 | 81.35 | 10510000 | -0.17% |
| >>> | 2025-05-05 | 81.58 | 81.68 | 81.00 | 81.49 | 10240000 | -0.09% |
| >>> | 2025-05-02 | 81.58 | 81.86 | 81.21 | 81.56 | 14860000 | 0.54% |
| >>> | 2025-05-01 | 81.29 | 81.55 | 80.83 | 81.12 | 13200000 | -0.87% |
| >>> | 2025-04-30 | 81.69 | 82.15 | 80.67 | 81.83 | 10570000 | 0.73% |
| >>> | 2025-04-29 | 80.23 | 81.30 | 79.79 | 81.24 | 10070000 | 0.83% |
| >>> | 2025-04-28 | 80.91 | 81.22 | 80.14 | 80.57 | 12090000 | -0.33% |
| >>> | 2025-04-25 | 81.20 | 81.44 | 80.00 | 80.84 | 14380000 | -0.26% |
| >>> | 2025-04-24 | 81.22 | 81.33 | 80.68 | 81.05 | 12480000 | -0.88% |
| >>> | 2025-04-23 | 82.38 | 82.71 | 81.13 | 81.77 | 17720000 | -0.57% |
| >>> | 2025-04-22 | 81.40 | 82.71 | 81.26 | 82.24 | 11260000 | 1.42% |
| >>> | 2025-04-21 | 81.94 | 82.03 | 80.20 | 81.09 | 13800000 | -0.95% |
| >>> | 2025-04-17 | 80.51 | 82.26 | 80.39 | 81.87 | 13660000 | 2.13% |
| >>> | 2025-04-16 | 81.37 | 81.49 | 79.82 | 80.16 | 13660000 | -1.07% |
| >>> | 2025-04-15 | 81.84 | 81.94 | 80.98 | 81.03 | 8920000 | -0.84% |
| >>> | 2025-04-14 | 80.69 | 82.05 | 80.33 | 81.72 | 12390000 | 1.71% |
| >>> | 2025-04-11 | 79.65 | 80.86 | 78.91 | 80.35 | 19010000 | 1.26% |
| >>> | 2025-04-10 | 79.30 | 80.15 | 77.98 | 79.35 | 25970000 | 0.05% |
| >>> | 2025-04-09 | 75.97 | 79.94 | 75.84 | 79.31 | 39360000 | 3.88% |
| >>> | 2025-04-08 | 78.71 | 78.98 | 75.61 | 76.35 | 26840000 | -1.55% |
| >>> | 2025-04-07 | 76.60 | 79.38 | 76.16 | 77.55 | 45130000 | -1.16% |
| >>> | 2025-04-04 | 81.58 | 82.04 | 78.46 | 78.46 | 35620000 | -4.34% |
| >>> | 2025-04-03 | 81.75 | 82.82 | 81.35 | 82.02 | 20750000 | 0.58% |
| >>> | 2025-04-02 | 81.83 | 82.06 | 81.18 | 81.55 | 9220000 | -0.29% |
| >>> | 2025-04-01 | 81.86 | 82.01 | 81.32 | 81.79 | 11200000 | 0.15% |
| >>> | 2025-03-31 | 80.53 | 81.92 | 80.53 | 81.67 | 14300000 | 1.57% |
| >>> | 2025-03-28 | 80.92 | 81.10 | 80.11 | 80.41 | 12490000 | -0.49% |
| >>> | 2025-03-27 | 80.13 | 80.97 | 80.07 | 80.81 | 9250000 | 1.14% |
| >>> | 2025-03-26 | 78.85 | 80.08 | 78.85 | 79.90 | 11490000 | 1.55% |
| >>> | 2025-03-25 | 79.26 | 79.37 | 78.43 | 78.68 | 12700000 | -0.91% |
| >>> | 2025-03-24 | 79.03 | 79.48 | 78.96 | 79.40 | 9590000 | 0.09% |
| >>> | 2025-03-21 | 79.30 | 79.53 | 78.99 | 79.33 | 11930000 | -0.04% |
| >>> | 2025-03-20 | 79.63 | 79.92 | 79.24 | 79.36 | 10950000 | -0.49% |
| >>> | 2025-03-19 | 79.57 | 79.83 | 79.14 | 79.75 | 12040000 | 0.0% |
| >>> | 2025-03-18 | 80.61 | 80.71 | 79.70 | 79.75 | 9460000 | -1.14% |
| >>> | 2025-03-17 | 79.65 | 80.91 | 79.58 | 80.67 | 12470000 | 1.46% |
| >>> | 2025-03-14 | 79.15 | 79.58 | 78.88 | 79.51 | 10250000 | 0.23% |
| >>> | 2025-03-13 | 79.80 | 80.12 | 79.18 | 79.33 | 18080000 | -0.46% |
| >>> | 2025-03-12 | 80.68 | 80.98 | 79.62 | 79.70 | 22000000 | -2.17% |
| >>> | 2025-03-11 | 82.51 | 82.58 | 81.41 | 81.47 | 27910000 | -1.46% |
| >>> | 2025-03-10 | 82.99 | 84.35 | 82.36 | 82.68 | 27410000 | -0.22% |
| >>> | 2025-03-07 | 82.06 | 83.43 | 82.04 | 82.86 | 19630000 | 0.33% |
| >>> | 2025-03-06 | 82.13 | 82.80 | 81.94 | 82.59 | 13730000 | 0.18% |
| >>> | 2025-03-05 | 81.94 | 82.75 | 81.81 | 82.44 | 13770000 | 0.41% |
| >>> | 2025-03-04 | 83.36 | 84.14 | 82.05 | 82.10 | 21850000 | -1.7% |
| >>> | 2025-03-03 | 82.68 | 83.82 | 82.68 | 83.52 | 18920000 | 0.53% |
| >>> | 2025-02-28 | 82.69 | 83.13 | 82.14 | 83.08 | 15160000 | 1.33% |
| >>> | 2025-02-27 | 81.64 | 82.43 | 81.62 | 81.99 | 16610000 | -0.01% |
| >>> | 2025-02-26 | 83.28 | 83.36 | 81.85 | 82.00 | 19970000 | -1.91% |
| >>> | 2025-02-25 | 82.69 | 83.88 | 82.69 | 83.60 | 18200000 | 1.42% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice