Historical Stock Prices

(ETF)
XLP 
$45.26
*  
0.06
0.13%
Get XLP Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading XLP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 45.2 45.305 45.06 45.26 3,100,459
07/10/2014 44.99 45.25 44.95 45.2 3,871,150
07/09/2014 45.13 45.31 45.12 45.27 5,296,012
07/08/2014 45.09 45.21 45.03 45.07 4,629,546
07/07/2014 45 45.2 44.95 45.16 5,813,747
07/03/2014 44.87 45.15 44.81 45.09 2,303,442
07/02/2014 44.74 44.925 44.74 44.84 3,092,669
07/01/2014 44.69 44.85 44.52 44.72 5,099,612
06/30/2014 44.5 44.89 44.5 44.62 12,049,140
06/27/2014 44.58 44.74 44.395 44.655 4,692,824
06/26/2014 44.65 44.71 44.395 44.58 15,990,160
06/25/2014 44.65 44.77 44.57 44.74 6,082,966
06/24/2014 44.9 44.95 44.7 44.81 3,677,179
06/23/2014 45.22 45.23 44.9 44.97 3,370,687
06/20/2014 45.48 45.51 45.19 45.22 5,165,375
06/19/2014 45.45 45.71 45.42 45.67 11,404,220
06/18/2014 44.83 45.42 44.78 45.41 22,633,420
06/17/2014 44.95 44.95 44.7269 44.88 4,897,761
06/16/2014 44.7 44.92 44.57 44.88 18,205,170
06/13/2014 44.78 44.79 44.609 44.71 1,936,733
06/12/2014 44.95 45.04 44.635 44.72 5,186,259
06/11/2014 45.07 45.16 44.97 45.04 4,977,887
06/10/2014 45.03 45.208 45.01 45.16 4,264,652
06/09/2014 45.13 45.27 45.09 45.16 6,310,416
06/06/2014 45.12 45.239 45.11 45.23 2,562,235
06/05/2014 44.94 45.17 44.87 45.11 3,905,368
06/04/2014 44.74 44.99 44.72 44.93 3,149,023
06/03/2014 44.87 44.9 44.75 44.77 2,673,987
06/02/2014 44.96 45.01 44.88 44.93 3,272,987
05/30/2014 44.56 45.075 44.56 45.04 4,482,561
05/29/2014 44.38 44.76 44.38 44.69 6,683,374
05/28/2014 44.44 44.48 44.33 44.34 3,903,133
05/27/2014 44.39 44.4299 44.2755 44.4 3,520,746
05/23/2014 44.2 44.34 44.2 44.28 2,709,974
05/22/2014 44.26 44.29 44.1 44.21 2,898,272
05/21/2014 44.03 44.31 43.99 44.28 5,037,718
05/20/2014 44.19 44.19 43.96 44.03 6,246,802
05/19/2014 44.17 44.2499 44.06 44.19 2,805,306
05/16/2014 44.07 44.3 44.01 44.28 6,381,713
05/15/2014 44.27 44.3 43.94 44.01 4,726,441
05/14/2014 44.61 44.63 44.345 44.4 3,165,658
05/13/2014 44.54 44.7 44.53 44.64 2,518,562
05/12/2014 44.57 44.7 44.48 44.55 4,824,942
05/09/2014 44.26 44.52 44.21 44.51 2,792,422
05/08/2014 44.24 44.47 44.16 44.3 4,197,943
05/07/2014 43.92 44.27 43.92 44.24 7,554,253
05/06/2014 43.97 44.05 43.81 43.82 4,471,866
05/05/2014 44.03 44.2172 43.894 44.1 3,279,623
05/02/2014 44.2 44.26 44.055 44.2 5,245,276
05/01/2014 44.15 44.24 43.95 44.2 9,711,055
04/30/2014 44 44.24 44 44.24 4,854,968
04/29/2014 44.25 44.33 44.1 44.1 4,222,316
04/28/2014 43.89 44.38 43.79 44.29 7,214,110
04/25/2014 43.69 43.82 43.6 43.79 6,647,432
04/24/2014 43.54 43.79 43.5 43.73 3,946,160
04/23/2014 43.63 43.69 43.555 43.56 11,037,110
04/22/2014 43.69 43.72 43.56 43.63 5,669,358
04/21/2014 43.52 43.68 43.44 43.65 3,739,671
04/17/2014 43.54 43.67 43.39 43.63 4,209,582
04/16/2014 43.44 43.62 43.31 43.62 4,314,625
04/15/2014 43.24 43.255 42.93 43.2 6,318,805
04/14/2014 42.98 43.16 42.81 43.09 4,333,795
04/11/2014 42.94 43.12 42.695 42.75 15,474,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?