Historical Data: XLP

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

date open high low close volume change (%)
>>> 2025-09-03 80.25 80.63 79.90 80.59 14432865 -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%
>>> 2025-07-15 80.70 80.85 80.06 80.07 17681600 -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 16687900 0.36%
>>> 2025-07-09 81.46 81.55 80.37 80.82 22179000 -0.65%
>>> 2025-07-08 81.79 81.91 81.28 81.35 15712800 -0.93%
>>> 2025-07-07 82.10 82.16 81.68 82.11 14365100 -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%

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