Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 80.69 | 82.05 | 80.33 | 81.72 | 12000000 | 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% |
| >>> | 2025-02-24 | 81.85 | 82.81 | 81.81 | 82.43 | 14110000 | 0.3% |
| >>> | 2025-02-21 | 81.23 | 82.25 | 80.98 | 82.18 | 18200000 | 1.17% |
| >>> | 2025-02-20 | 80.56 | 81.23 | 80.43 | 81.23 | 14260000 | -0.39% |
| >>> | 2025-02-19 | 81.09 | 81.58 | 80.89 | 81.55 | 6450000 | 0.8% |
| >>> | 2025-02-18 | 80.35 | 80.92 | 79.90 | 80.90 | 10430000 | 0.36% |
| >>> | 2025-02-14 | 81.38 | 81.43 | 80.59 | 80.61 | 10470000 | -0.99% |
| >>> | 2025-02-13 | 80.76 | 81.49 | 80.54 | 81.42 | 10130000 | 1.08% |
| >>> | 2025-02-12 | 79.92 | 80.65 | 79.87 | 80.55 | 10560000 | -0.07% |
| >>> | 2025-02-11 | 79.96 | 80.63 | 79.67 | 80.61 | 9160000 | 0.96% |
| >>> | 2025-02-10 | 79.56 | 79.85 | 79.06 | 79.84 | 7950000 | 0.62% |
| >>> | 2025-02-07 | 79.49 | 79.68 | 79.12 | 79.35 | 8100000 | -0.15% |
| >>> | 2025-02-06 | 80.15 | 80.17 | 79.22 | 79.47 | 9850000 | 0.46% |
| >>> | 2025-02-05 | 78.61 | 79.13 | 78.20 | 79.11 | 8850000 | 0.62% |
| >>> | 2025-02-04 | 79.02 | 79.10 | 78.30 | 78.62 | 9310000 | -0.84% |
| >>> | 2025-02-03 | 78.41 | 79.45 | 78.23 | 79.29 | 13340000 | 0.39% |
| >>> | 2025-01-31 | 79.03 | 79.57 | 78.93 | 78.98 | 10270000 | -0.94% |
| >>> | 2025-01-30 | 79.34 | 79.90 | 79.18 | 79.73 | 8190000 | 0.99% |
| >>> | 2025-01-29 | 78.88 | 79.30 | 78.81 | 78.95 | 10200000 | 0.24% |
| >>> | 2025-01-28 | 79.76 | 80.10 | 78.60 | 78.76 | 11670000 | -1.56% |
| >>> | 2025-01-27 | 78.69 | 80.16 | 78.68 | 80.01 | 17520000 | 2.71% |
| >>> | 2025-01-24 | 77.47 | 77.93 | 77.43 | 77.90 | 6690000 | 0.52% |
| >>> | 2025-01-23 | 77.11 | 77.53 | 76.80 | 77.50 | 7560000 | 0.36% |
| >>> | 2025-01-22 | 77.95 | 77.95 | 77.15 | 77.22 | 8360000 | -0.49% |
| >>> | 2025-01-21 | 77.39 | 77.90 | 77.31 | 77.60 | 8850000 | 0.47% |
| >>> | 2025-01-17 | 76.94 | 77.40 | 76.85 | 77.24 | 10530000 | 0.57% |
| >>> | 2025-01-16 | 76.08 | 76.88 | 75.81 | 76.80 | 11220000 | 0.75% |
| >>> | 2025-01-15 | 76.91 | 77.15 | 76.11 | 76.23 | 11430000 | -0.34% |
| >>> | 2025-01-14 | 76.56 | 76.65 | 76.13 | 76.49 | 7760000 | 0.03% |
| >>> | 2025-01-13 | 76.40 | 76.66 | 76.06 | 76.47 | 9490000 | 0.17% |
| >>> | 2025-01-10 | 76.89 | 77.33 | 76.24 | 76.34 | 13940000 | -1.34% |
| >>> | 2025-01-08 | 77.16 | 77.46 | 76.67 | 77.38 | 9280000 | 0.18% |
| >>> | 2025-01-07 | 77.71 | 78.16 | 77.13 | 77.24 | 11110000 | -0.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice