Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 80.70 | 80.85 | 80.06 | 80.07 | 17622018 | -1.0% |
| >>> | 2025-07-14 | 80.83 | 80.93 | 80.28 | 80.88 | 13694000 | 0.09% |
| >>> | 2025-07-11 | 80.79 | 81.01 | 80.40 | 80.81 | 16936700 | -0.37% |
| >>> | 2025-07-10 | 80.86 | 81.42 | 80.57 | 81.11 | 16690000 | 0.36% |
| >>> | 2025-07-09 | 81.46 | 81.55 | 80.37 | 80.82 | 22180000 | -0.65% |
| >>> | 2025-07-08 | 81.79 | 81.91 | 81.28 | 81.35 | 15710000 | -0.93% |
| >>> | 2025-07-07 | 82.10 | 82.16 | 81.68 | 82.11 | 14370000 | -0.09% |
| >>> | 2025-07-03 | 82.27 | 82.33 | 81.78 | 82.18 | 10900000 | -0.05% |
| >>> | 2025-07-02 | 81.92 | 82.27 | 81.54 | 82.22 | 16430000 | 0.29% |
| >>> | 2025-07-01 | 81.06 | 82.48 | 81.06 | 81.98 | 23300000 | 1.25% |
| >>> | 2025-06-30 | 80.51 | 81.12 | 80.39 | 80.97 | 12080000 | 0.52% |
| >>> | 2025-06-27 | 80.25 | 80.80 | 80.17 | 80.55 | 15140000 | 0.47% |
| >>> | 2025-06-26 | 80.32 | 80.64 | 79.98 | 80.17 | 13780000 | -0.09% |
| >>> | 2025-06-25 | 81.16 | 81.16 | 80.13 | 80.24 | 12880000 | -1.34% |
| >>> | 2025-06-24 | 81.39 | 81.48 | 80.97 | 81.33 | 12580000 | -0.09% |
| >>> | 2025-06-23 | 80.53 | 81.47 | 80.47 | 81.40 | 17770000 | 0.47% |
| >>> | 2025-06-20 | 80.73 | 81.24 | 80.61 | 81.02 | 16770000 | 0.73% |
| >>> | 2025-06-18 | 80.75 | 80.84 | 80.38 | 80.43 | 11120000 | -0.12% |
| >>> | 2025-06-17 | 80.99 | 81.12 | 80.50 | 80.53 | 15060000 | -0.85% |
| >>> | 2025-06-16 | 81.16 | 81.85 | 80.97 | 81.22 | 12730000 | 0.32% |
| >>> | 2025-06-13 | 81.71 | 82.16 | 80.77 | 80.96 | 15640000 | -1.22% |
| >>> | 2025-06-12 | 81.45 | 81.98 | 81.09 | 81.96 | 10710000 | 0.59% |
| >>> | 2025-06-11 | 81.71 | 81.71 | 81.21 | 81.48 | 11200000 | -0.34% |
| >>> | 2025-06-10 | 81.59 | 81.95 | 81.45 | 81.76 | 12360000 | 0.22% |
| >>> | 2025-06-09 | 81.56 | 81.83 | 81.19 | 81.58 | 13030000 | -0.13% |
| >>> | 2025-06-06 | 81.81 | 81.95 | 81.43 | 81.69 | 10950000 | 0.32% |
| >>> | 2025-06-05 | 82.05 | 82.16 | 81.21 | 81.43 | 16470000 | -0.96% |
| >>> | 2025-06-04 | 82.82 | 82.84 | 82.15 | 82.22 | 10800000 | -0.7% |
| >>> | 2025-06-03 | 82.74 | 82.93 | 82.22 | 82.80 | 13270000 | -0.1% |
| >>> | 2025-06-02 | 82.59 | 82.89 | 82.06 | 82.88 | 15830000 | 0.06% |
| >>> | 2025-05-30 | 81.97 | 83.19 | 81.97 | 82.83 | 17780000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice