Historical Stock Prices

(ETF)
XLP 
$45.91
*  
0.38
0.83%
Get XLP Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 45.69 45.948 45.62 45.91 9,205,587
10/23/2014 45.74 45.84 45.45 45.53 12,604,760
10/22/2014 45.49 45.8699 45.41 45.56 10,426,850
10/21/2014 45.13 45.46 44.95 45.46 13,863,620
10/20/2014 44.55 45.31 44.51 45.27 17,209,310
10/17/2014 44.49 44.75 44.08 44.63 12,277,640
10/16/2014 43.83 44.3152 43.685 44.09 19,468,880
10/15/2014 44.54 44.81 43.78 44.42 22,102,690
10/14/2014 45.12 45.21 44.8549 44.96 12,853,970
10/13/2014 45.59 45.66 44.95 44.98 20,214,060
10/10/2014 45.43 46.0799 45.43 45.61 11,403,390
10/09/2014 45.81 46.11 45.39 45.39 15,077,450
10/08/2014 45.26 45.87 45.195 45.85 9,800,332
10/07/2014 45.23 45.52 45.19 45.19 11,318,620
10/06/2014 45.56 45.56 45.16 45.46 6,884,126
10/03/2014 45.18 45.46 45 45.44 9,132,039
10/02/2014 44.8 45.02 44.695 44.91 16,950,100
10/01/2014 45.07 45.07 44.75 44.825 18,044,820
09/30/2014 45.11 45.22 44.95 45.11 7,122,431
09/29/2014 44.83 45.15 44.8 45.09 11,255,760
09/26/2014 45.03 45.19 44.77 45.1 3,935,186
09/25/2014 45.39 45.4 44.93 44.93 11,397,200
09/24/2014 44.94 45.55 44.94 45.53 14,707,260
09/23/2014 45.2 45.28 44.95 44.95 6,715,596
09/22/2014 45.4 45.47 45.28 45.35 6,516,527
09/19/2014 45.5 45.588 45.37 45.43 5,411,862
09/18/2014 45.58 45.65 45.4869 45.6 6,182,661
09/17/2014 45.56 45.7 45.415 45.51 10,475,990
09/16/2014 45.2 45.73 45.16 45.61 8,388,425
09/15/2014 45.19 45.305 45.14 45.27 6,105,540
09/12/2014 45.31 45.34 44.96 45.05 5,778,436
09/11/2014 45.25 45.395 45.21 45.37 3,924,650
09/10/2014 45.18 45.395 45.11 45.35 4,186,400
09/09/2014 45.27 45.27 45.0701 45.13 3,452,679
09/08/2014 45.43 45.52 45.22 45.24 4,229,022
09/05/2014 45.33 45.58 45.18 45.58 5,066,997
09/04/2014 45.25 45.44 45.19 45.32 4,379,644
09/03/2014 45.26 45.28 45.13 45.18 2,391,429
09/02/2014 45.18 45.35 45.01 45.15 11,691,950
08/29/2014 45.14 45.17 44.99 45.13 3,076,358
08/28/2014 44.96 45.11 44.9161 45.1 2,797,662
08/27/2014 45.1 45.1 44.99 45.08 2,054,478
08/26/2014 45.12 45.185 45.03 45.06 1,792,293
08/25/2014 45.05 45.1501 45.0101 45.09 1,985,217
08/22/2014 45 45.07 44.839 44.84 5,176,513
08/21/2014 44.89 45.145 44.89 44.95 1,723,991
08/20/2014 44.79 44.92 44.735 44.87 5,580,009
08/19/2014 44.86 44.95 44.67 44.9 2,627,895
08/18/2014 44.63 44.82 44.58 44.78 4,427,579
08/15/2014 44.69 44.795 44.28 44.52 4,542,664
08/14/2014 44.43 44.47 44.23 44.46 2,196,061
08/13/2014 44.25 44.36 44.105 44.28 2,704,297
08/12/2014 44.16 44.23 44.04 44.15 3,954,179
08/11/2014 44.03 44.39 43.99 44.18 23,734,620
08/08/2014 43.47 43.9099 43.43 43.87 5,259,427
08/07/2014 43.9 43.9 43.33 43.43 5,532,640
08/06/2014 42.99 43.82 42.97 43.79 27,891,920
08/05/2014 43.48 43.7 43.235 43.42 4,571,669
08/04/2014 43.53 43.6899 43.35 43.61 5,024,430
08/01/2014 43.08 43.66 43.08 43.47 11,889,970
07/31/2014 43.52 43.64 43.11 43.1399 10,784,460
07/30/2014 44.43 44.49 43.89 43.89 22,406,870
07/29/2014 44.61 44.73 44.35 44.36 6,319,059
07/28/2014 44.75 44.825 44.5 44.56 30,101,180
07/25/2014 44.93 44.9699 44.69 44.79 2,477,792
07/24/2014 44.93 45.05 44.87 44.97 3,449,640
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?