Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 83.83 | 83.89 | 83.12 | 83.30 | 10428188.0 | -0.45% |
| >>> | 2026-06-17 | 85.19 | 85.39 | 83.36 | 83.68 | 18015200.0 | -2.23% |
| >>> | 2026-06-16 | 85.79 | 86.35 | 85.09 | 85.59 | 9364100.0 | 0.13% |
| >>> | 2026-06-15 | 85.47 | 85.77 | 85.13 | 85.48 | 10980200.0 | -0.4% |
| >>> | 2026-06-12 | 85.46 | 85.86 | 85.12 | 85.82 | 9363000.0 | 0.65% |
| >>> | 2026-06-11 | 85.68 | 85.96 | 85.20 | 85.27 | 18013600.0 | -0.26% |
| >>> | 2026-06-10 | 84.76 | 85.62 | 84.40 | 85.49 | 13134100.0 | 1.65% |
| >>> | 2026-06-09 | 83.18 | 84.59 | 83.04 | 84.10 | 12440600.0 | 1.24% |
| >>> | 2026-06-08 | 82.97 | 83.49 | 82.93 | 83.07 | 9544500.0 | -0.44% |
| >>> | 2026-06-05 | 82.59 | 84.39 | 82.44 | 83.44 | 17021500.0 | 1.71% |
| >>> | 2026-06-04 | 83.34 | 83.61 | 81.84 | 82.04 | 12184700.0 | -0.15% |
| >>> | 2026-06-03 | 81.79 | 82.72 | 81.65 | 82.16 | 14750300.0 | 0.4% |
| >>> | 2026-06-02 | 81.92 | 82.29 | 81.48 | 81.83 | 15723400.0 | -0.24% |
| >>> | 2026-06-01 | 82.51 | 82.64 | 81.68 | 82.03 | 20246700.0 | -1.06% |
| >>> | 2026-05-29 | 83.97 | 84.10 | 82.85 | 82.91 | 13011100.0 | -1.8% |
| >>> | 2026-05-28 | 84.86 | 84.95 | 84.37 | 84.43 | 6414300.0 | -0.18% |
| >>> | 2026-05-27 | 84.02 | 85.16 | 83.90 | 84.58 | 12224200.0 | 1.14% |
| >>> | 2026-05-26 | 84.79 | 84.89 | 83.53 | 83.63 | 9475800.0 | -1.38% |
| >>> | 2026-05-22 | 84.72 | 85.12 | 84.44 | 84.80 | 7889900.0 | 0.17% |
| >>> | 2026-05-21 | 84.56 | 84.77 | 83.44 | 84.66 | 13185200.0 | -1.01% |
| >>> | 2026-05-20 | 85.58 | 86.07 | 84.81 | 85.52 | 14035000.0 | -0.66% |
| >>> | 2026-05-19 | 85.82 | 86.70 | 85.16 | 86.09 | 12233000.0 | 0.22% |
| >>> | 2026-05-18 | 84.75 | 85.94 | 84.68 | 85.90 | 11634800.0 | 1.49% |
| >>> | 2026-05-15 | 85.53 | 85.59 | 84.51 | 84.64 | 12229600.0 | -0.4% |
| >>> | 2026-05-14 | 84.95 | 85.26 | 84.79 | 84.98 | 6627600.0 | 0.31% |
| >>> | 2026-05-13 | 84.20 | 85.26 | 84.14 | 84.72 | 10463200.0 | 0.33% |
| >>> | 2026-05-12 | 83.71 | 85.02 | 83.21 | 84.44 | 16105000.0 | 1.28% |
| >>> | 2026-05-11 | 84.08 | 84.29 | 82.83 | 83.37 | 11062700.0 | -0.96% |
| >>> | 2026-05-08 | 84.53 | 84.80 | 84.16 | 84.18 | 10323400.0 | 0.24% |
| >>> | 2026-05-07 | 83.93 | 84.30 | 83.15 | 83.98 | 10116900.0 | -0.31% |
| >>> | 2026-05-06 | 84.34 | 84.51 | 83.84 | 84.24 | 11529800.0 | 0.21% |
| >>> | 2026-05-05 | 83.48 | 84.46 | 83.27 | 84.06 | 10891500.0 | 0.62% |
| >>> | 2026-05-04 | 83.54 | 84.35 | 83.14 | 83.54 | 12599100.0 | -0.75% |
| >>> | 2026-05-01 | 84.72 | 85.06 | 83.74 | 84.17 | 13320000.0 | -0.17% |
| >>> | 2026-04-30 | 83.29 | 84.44 | 83.18 | 84.31 | 15360200.0 | 1.68% |
| >>> | 2026-04-29 | 82.76 | 83.24 | 82.47 | 82.92 | 12096900.0 | -0.19% |
| >>> | 2026-04-28 | 83.60 | 83.65 | 82.62 | 83.08 | 10170400.0 | 0.9% |
| >>> | 2026-04-27 | 83.10 | 83.34 | 82.27 | 82.34 | 11125800.0 | -1.07% |
| >>> | 2026-04-24 | 83.76 | 83.86 | 82.95 | 83.23 | 10852700.0 | -0.3% |
| >>> | 2026-04-23 | 82.36 | 83.66 | 82.36 | 83.48 | 12354400.0 | 1.67% |
| >>> | 2026-04-22 | 82.09 | 82.51 | 81.85 | 82.11 | 9138500.0 | 0.33% |
| >>> | 2026-04-21 | 82.34 | 82.45 | 81.74 | 81.84 | 8710400.0 | -0.67% |
| >>> | 2026-04-20 | 82.55 | 82.95 | 82.08 | 82.39 | 9430800.0 | -0.08% |
| >>> | 2026-04-17 | 81.32 | 82.54 | 81.15 | 82.46 | 12251700.0 | 1.26% |
| >>> | 2026-04-16 | 80.99 | 81.80 | 80.87 | 81.43 | 13279000.0 | 0.46% |
| >>> | 2026-04-15 | 81.23 | 81.32 | 80.46 | 81.06 | 10893700.0 | -0.5% |
| >>> | 2026-04-14 | 81.06 | 81.75 | 80.71 | 81.47 | 11577400.0 | -0.1% |
| >>> | 2026-04-13 | 82.14 | 82.27 | 81.07 | 81.55 | 9981200.0 | -1.0% |
| >>> | 2026-04-10 | 83.38 | 83.41 | 82.14 | 82.37 | 12097000.0 | -1.29% |
| >>> | 2026-04-09 | 82.24 | 83.64 | 82.06 | 83.45 | 11716200.0 | 0.81% |
| >>> | 2026-04-08 | 81.25 | 82.80 | 80.97 | 82.78 | 12645900.0 | 1.87% |
| >>> | 2026-04-07 | 82.46 | 82.54 | 81.10 | 81.26 | 13331200.0 | -1.69% |
| >>> | 2026-04-06 | 81.86 | 82.69 | 81.61 | 82.66 | 9796700.0 | 0.94% |
| >>> | 2026-04-02 | 81.71 | 81.98 | 81.16 | 81.89 | 20709800.0 | 0.53% |
| >>> | 2026-04-01 | 81.72 | 81.87 | 80.92 | 81.46 | 29643400.0 | -0.63% |
| >>> | 2026-03-31 | 82.00 | 82.27 | 81.15 | 81.98 | 19522700.0 | 0.12% |
| >>> | 2026-03-30 | 81.91 | 82.61 | 81.63 | 81.88 | 15855700.0 | 0.12% |
| >>> | 2026-03-27 | 81.27 | 82.32 | 80.99 | 81.78 | 25942100.0 | 0.79% |
| >>> | 2026-03-26 | 81.48 | 82.23 | 81.07 | 81.14 | 14148400.0 | -0.45% |
| >>> | 2026-03-25 | 81.43 | 81.63 | 80.51 | 81.51 | 17648200.0 | 0.49% |
| >>> | 2026-03-24 | 80.80 | 82.03 | 80.63 | 81.11 | 14830000.0 | -0.09% |
| >>> | 2026-03-23 | 81.78 | 81.83 | 80.98 | 81.18 | 21027400.0 | 0.43% |
| >>> | 2026-03-20 | 81.65 | 81.85 | 80.61 | 80.83 | 20895800.0 | -0.83% |
| >>> | 2026-03-19 | 82.16 | 82.54 | 81.37 | 81.51 | 18581300.0 | -0.82% |
| >>> | 2026-03-18 | 83.54 | 83.56 | 82.14 | 82.18 | 19412700.0 | -2.43% |
| >>> | 2026-03-17 | 84.92 | 85.20 | 84.17 | 84.23 | 12224900.0 | -0.32% |
| >>> | 2026-03-16 | 84.73 | 84.98 | 84.35 | 84.50 | 12882500.0 | -0.28% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice