Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 84.12 | 86.34 | 84.08 | 85.87 | 33010243.0 | 1.62% |
| >>> | 2026-02-02 | 83.76 | 84.66 | 83.29 | 84.50 | 26041700.0 | 1.19% |
| >>> | 2026-01-30 | 82.18 | 83.51 | 82.03 | 83.51 | 18174800.0 | 1.68% |
| >>> | 2026-01-29 | 82.36 | 82.85 | 82.01 | 82.13 | 18799300.0 | -0.23% |
| >>> | 2026-01-28 | 83.00 | 83.40 | 81.95 | 82.32 | 16303200.0 | -1.01% |
| >>> | 2026-01-27 | 82.76 | 83.24 | 82.45 | 83.16 | 13532200.0 | 0.46% |
| >>> | 2026-01-26 | 83.05 | 83.33 | 82.64 | 82.78 | 13188000.0 | -0.16% |
| >>> | 2026-01-23 | 82.38 | 82.94 | 82.31 | 82.91 | 20185600.0 | 0.78% |
| >>> | 2026-01-22 | 82.34 | 82.57 | 82.05 | 82.27 | 15777300.0 | -0.21% |
| >>> | 2026-01-21 | 82.17 | 82.57 | 81.66 | 82.44 | 23029100.0 | 0.1% |
| >>> | 2026-01-20 | 81.95 | 82.56 | 81.45 | 82.36 | 19889000.0 | 0.3% |
| >>> | 2026-01-16 | 82.15 | 82.28 | 81.72 | 82.11 | 23754200.0 | -0.32% |
| >>> | 2026-01-15 | 82.10 | 82.51 | 81.85 | 82.37 | 29123700.0 | 0.17% |
| >>> | 2026-01-14 | 81.08 | 82.35 | 81.05 | 82.23 | 32494200.0 | 1.38% |
| >>> | 2026-01-13 | 80.21 | 81.19 | 80.21 | 81.11 | 26284200.0 | 1.16% |
| >>> | 2026-01-12 | 79.53 | 80.27 | 79.26 | 80.18 | 26411200.0 | 1.17% |
| >>> | 2026-01-09 | 78.43 | 79.34 | 78.37 | 79.25 | 18234000.0 | 1.03% |
| >>> | 2026-01-08 | 76.61 | 78.73 | 76.51 | 78.44 | 26260100.0 | 2.38% |
| >>> | 2026-01-07 | 77.56 | 77.69 | 76.60 | 76.62 | 18977200.0 | -1.1% |
| >>> | 2026-01-06 | 77.34 | 77.69 | 77.14 | 77.47 | 17108100.0 | 0.16% |
| >>> | 2026-01-05 | 77.56 | 77.57 | 76.76 | 77.35 | 23429400.0 | -0.44% |
| >>> | 2026-01-02 | 77.71 | 77.97 | 77.30 | 77.69 | 15968600.0 | 0.01% |
| >>> | 2025-12-31 | 77.99 | 78.12 | 77.67 | 77.68 | 5872000.0 | -0.6% |
| >>> | 2025-12-30 | 78.10 | 78.33 | 78.04 | 78.15 | 5610900.0 | -0.17% |
| >>> | 2025-12-29 | 78.17 | 78.48 | 78.17 | 78.28 | 9242300.0 | 0.06% |
| >>> | 2025-12-26 | 78.04 | 78.41 | 77.97 | 78.23 | 8761300.0 | 0.14% |
| >>> | 2025-12-24 | 77.55 | 78.19 | 77.55 | 78.12 | 4697100.0 | 0.79% |
| >>> | 2025-12-23 | 77.81 | 77.82 | 77.38 | 77.51 | 7638500.0 | -0.48% |
| >>> | 2025-12-22 | 77.97 | 78.20 | 77.73 | 77.88 | 10983600.0 | -0.35% |
| >>> | 2025-12-19 | 78.49 | 78.53 | 78.13 | 78.15 | 13142000.0 | -0.52% |
| >>> | 2025-12-18 | 78.70 | 79.18 | 78.51 | 78.56 | 12117100.0 | -0.58% |
| >>> | 2025-12-17 | 78.76 | 79.24 | 78.72 | 79.02 | 14268400.0 | 0.47% |
| >>> | 2025-12-16 | 79.15 | 79.33 | 78.47 | 78.65 | 13055300.0 | -0.46% |
| >>> | 2025-12-15 | 79.00 | 79.27 | 78.69 | 79.01 | 14499400.0 | 0.28% |
| >>> | 2025-12-12 | 78.30 | 78.83 | 78.17 | 78.79 | 14506900.0 | -0.01% |
| >>> | 2025-12-11 | 78.41 | 79.07 | 78.40 | 78.80 | 13753800.0 | 0.74% |
| >>> | 2025-12-10 | 78.19 | 78.38 | 77.93 | 78.22 | 13945300.0 | 0.29% |
| >>> | 2025-12-09 | 77.98 | 78.22 | 77.65 | 77.99 | 14040200.0 | 0.23% |
| >>> | 2025-12-08 | 78.31 | 78.32 | 77.68 | 77.81 | 14602000.0 | -0.83% |
| >>> | 2025-12-05 | 78.40 | 78.99 | 78.23 | 78.46 | 13343200.0 | 0.01% |
| >>> | 2025-12-04 | 78.69 | 78.91 | 78.01 | 78.45 | 14269500.0 | -0.48% |
| >>> | 2025-12-03 | 78.93 | 79.55 | 78.74 | 78.83 | 16832900.0 | 0.08% |
| >>> | 2025-12-02 | 79.05 | 79.05 | 78.17 | 78.77 | 20551000.0 | -0.66% |
| >>> | 2025-12-01 | 79.26 | 79.53 | 79.04 | 79.29 | 16939900.0 | -0.1% |
| >>> | 2025-11-28 | 78.80 | 79.39 | 78.80 | 79.37 | 8914300.0 | 0.58% |
| >>> | 2025-11-26 | 78.06 | 79.11 | 78.06 | 78.91 | 13275100.0 | 1.09% |
| >>> | 2025-11-25 | 77.20 | 78.09 | 77.20 | 78.06 | 18586300.0 | 1.38% |
| >>> | 2025-11-24 | 77.80 | 77.93 | 76.90 | 77.00 | 17869400.0 | -1.16% |
| >>> | 2025-11-21 | 77.36 | 78.40 | 77.21 | 77.90 | 22216000.0 | 1.09% |
| >>> | 2025-11-20 | 76.75 | 77.38 | 76.70 | 77.06 | 21590200.0 | 0.72% |
| >>> | 2025-11-19 | 76.94 | 77.07 | 76.23 | 76.51 | 15122100.0 | -0.77% |
| >>> | 2025-11-18 | 76.98 | 77.38 | 76.64 | 77.10 | 16840000.0 | 0.43% |
| >>> | 2025-11-17 | 77.28 | 77.60 | 76.72 | 76.77 | 13887100.0 | -0.63% |
| >>> | 2025-11-14 | 77.35 | 77.61 | 76.79 | 77.26 | 13138200.0 | -0.08% |
| >>> | 2025-11-13 | 77.33 | 77.79 | 77.12 | 77.32 | 15370800.0 | 0.0% |
| >>> | 2025-11-12 | 77.49 | 77.73 | 77.30 | 77.32 | 10978200.0 | -0.14% |
| >>> | 2025-11-11 | 76.67 | 77.54 | 76.61 | 77.43 | 19801200.0 | 1.31% |
| >>> | 2025-11-10 | 76.48 | 76.61 | 75.93 | 76.43 | 16805900.0 | -0.37% |
| >>> | 2025-11-07 | 76.13 | 76.85 | 75.88 | 76.71 | 16959500.0 | 1.47% |
| >>> | 2025-11-06 | 75.70 | 75.93 | 75.16 | 75.60 | 15452200.0 | -0.45% |
| >>> | 2025-11-05 | 75.90 | 76.21 | 75.51 | 75.94 | 15782900.0 | -0.07% |
| >>> | 2025-11-04 | 76.00 | 76.20 | 75.55 | 75.99 | 18147000.0 | 0.41% |
| >>> | 2025-11-03 | 76.12 | 76.18 | 75.46 | 75.68 | 16185500.0 | -0.79% |
| >>> | 2025-10-31 | 76.19 | 76.49 | 75.81 | 76.28 | 14658200.0 | -0.29% |
| >>> | 2025-10-30 | 76.61 | 76.95 | 76.47 | 76.50 | 17364800.0 | -0.1% |
| >>> | 2025-10-29 | 77.89 | 77.90 | 76.49 | 76.58 | 19894100.0 | -2.36% |
| >>> | 2025-10-28 | 78.91 | 79.00 | 78.41 | 78.43 | 8927500.0 | -1.0% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice