Quantcast

S&P Consumer Staples Select Industry Index Historical Stock Prices

(ETF)
XLP 
$55.77
*  
0.29
0.52%
Get XLP Alerts
*Delayed - data as of Nov. 19, 2018 12:26 ET  -  Find a broker to begin trading XLP now


Community Rating:
View:    XLP Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:26 56.09 56.385 55.74 55.77 7,513,941
11/16/2018 55.89 56.2849 55.69 56.06 15,212,780
11/15/2018 55.82 55.92 55.39 55.92 25,604,690
11/14/2018 56.49 56.49 55.74 56.01 17,577,620
11/13/2018 56.55 56.76 56.115 56.39 23,146,480
11/12/2018 56.66 56.98 56.41 56.52 15,950,710
11/09/2018 56.47 57 56.47 56.82 18,510,880
11/08/2018 56.18 56.58 56.17 56.49 12,890,220
11/07/2018 56.37 56.48 55.87 56.46 15,067,140
11/06/2018 55.79 56.16 55.6 56.14 15,626,480
11/05/2018 55.2 55.9461 55.12 55.8 19,972,130
11/02/2018 55.4 55.47 54.625 55.11 28,702,830
11/01/2018 55.13 55.57 54.8477 55.4 22,589,290
10/31/2018 55.52 55.52 54.57 55.01 30,135,110
10/30/2018 54.82 55.58 54.68 55.53 33,148,130
10/29/2018 54.2 54.83 53.945 54.45 31,692,500
10/26/2018 54.5 54.65 53.59 53.83 39,310,580
10/25/2018 54.62 55.08 54.15 54.88 30,018,170
10/24/2018 54.56 55.52 54.4 54.75 36,751,860
10/23/2018 53.964 54.66 53.65 54.52 30,460,850
10/22/2018 54.79 54.86 54.125 54.28 16,645,730
10/19/2018 54.08 54.85 54.08 54.69 28,312,160
10/18/2018 53.6 54.08 53.3 53.47 19,370,260
10/17/2018 53.24 53.66 53.05 53.54 15,837,830
10/16/2018 52.83 53.37 52.635 53.29 15,467,050
10/15/2018 52.23 53.08 52.23 52.7 15,891,590
10/12/2018 52.31 52.555 51.92 52.38 26,257,880
10/11/2018 53.26 53.54 51.92 52.09 44,523,180
10/10/2018 53.88 54.29 53.32 53.41 25,953,660
10/09/2018 54.2 54.315 53.93 54.06 13,477,210
10/08/2018 53.39 54.245 53.39 54.18 14,815,180
10/05/2018 53.38 53.65 53.36 53.44 13,899,500
10/04/2018 53.47 53.5678 53.09 53.49 19,963,460
10/03/2018 54.32 54.38 53.55 53.62 15,192,730
10/02/2018 53.86 54.315 53.73 54.2 9,591,808
10/01/2018 54.01 54.0899 53.83 53.89 8,725,512
09/28/2018 53.79 54 53.7399 53.93 9,249,674
09/27/2018 53.74 54.2 53.59 53.85 8,892,816
09/26/2018 54.02 54.33 53.85 53.92 10,369,930
09/25/2018 54.34 54.46 53.83 53.86 8,348,337
09/24/2018 54.83 54.95 54.135 54.18 10,648,720
09/21/2018 55.02 55.11 54.905 55.02 10,307,920
09/20/2018 54.78 55.33 54.78 55.32 11,817,830
09/19/2018 54.68 54.91 54.55 54.63 7,791,623
09/18/2018 54.91 54.93 54.51 54.73 15,637,970
09/17/2018 54.72 54.98 54.6 54.96 10,279,570
09/14/2018 54.86 54.87 54.48 54.76 8,925,214
09/13/2018 55.01 55.03 54.6 54.91 9,746,491
09/12/2018 54.36 55.11 54.33 54.99 15,220,030
09/11/2018 54.49 54.545 54.24 54.36 8,121,575
09/10/2018 54.5 54.88 54.5 54.56 8,361,564
09/07/2018 54.31 54.41 53.99 54.37 9,247,266
09/06/2018 54.31 54.51 54.125 54.48 12,333,780
09/05/2018 53.55 54.33 53.49 54.33 14,723,850
09/04/2018 53.71 53.94 53.56 53.71 9,571,079
08/31/2018 53.8 53.965 53.555 53.78 10,472,930
08/30/2018 53.89 54.065 53.69 53.8 11,092,460
08/29/2018 53.99 54.065 53.85 53.97 8,681,006
08/28/2018 54.08 54.244 53.83 53.91 12,621,520
08/27/2018 54.15 54.32 53.88 54.09 10,631,640
08/24/2018 54.1 54.21 53.895 54.06 9,570,526
08/23/2018 54.1 54.26 53.97 54.13 10,714,330
08/22/2018 54.55 54.66 54.185 54.26 13,573,890
08/21/2018 54.97 55.045 54.385 54.6 13,806,250
08/20/2018 55.09 55.31 54.93 54.99 10,189,550
08/17/2018 54.55 55.08 54.44 55.02 13,037,650
08/16/2018 54.38 54.7595 54.295 54.6 15,526,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XLP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio