Quantcast

S&P Consumer Staples Select Industry Index Historical Stock Prices

(ETF)
XLP 
$55.02
*  
0.30
0.54%
Get XLP Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
16:00 55.01 55.02 55.02 55.02 10,078,096
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
08/15/2018 53.45 53.865 53.145 53.83 15,592,610
08/14/2018 53.31 53.66 53.28 53.61 8,882,529
08/13/2018 53.33 53.44 53 53.24 8,696,586
08/10/2018 53.28 53.46 53.13 53.24 13,459,230
08/09/2018 53.61 53.7 53.37 53.44 8,047,017
08/08/2018 53.98 54.02 53.58 53.6 12,591,770
08/07/2018 54.29 54.36 53.8233 54.01 13,766,120
08/06/2018 54.32 54.51 54.2201 54.34 13,412,050
08/03/2018 53.79 54.55 53.75 54.29 20,418,520
08/02/2018 53.03 53.73 53 53.66 15,902,870
08/01/2018 53.41 53.5 53.03 53.12 14,917,610
07/31/2018 53.49 53.755 53.175 53.57 17,898,430
07/30/2018 53.24 53.45 53 53.32 12,128,270
07/27/2018 53.28 53.6362 53.185 53.38 13,414,400
07/26/2018 53.24 53.76 53.17 53.31 15,129,430
07/25/2018 52.7 53.07 52.59 53.03 15,257,450
07/24/2018 52.41 52.725 52.32 52.63 15,987,670
07/23/2018 52.76 52.885 52.37 52.53 13,336,380
07/20/2018 52.44 52.89 52.35 52.86 17,892,730
07/19/2018 52.17 52.77 52.07 52.54 15,092,770
07/18/2018 52.88 52.93 52.47 52.51 10,474,160
07/17/2018 52.46 53 52.46 52.94 14,757,530
07/16/2018 52.7 52.73 52.335 52.49 10,347,400
07/13/2018 52.43 52.795 52.41 52.74 14,053,470
07/12/2018 52.62 52.71 52.23 52.4 10,995,620
07/11/2018 52.58 52.63 52.29 52.47 11,483,600
07/10/2018 52.15 52.67 52.04 52.64 15,278,220
07/09/2018 52.26 52.335 51.96 52.02 15,117,910
07/06/2018 52.12 52.425 51.995 52.22 12,254,930
07/05/2018 51.57 52.09 51.47 52.06 11,697,590
07/03/2018 51.43 51.615 51.27 51.35 7,736,260
07/02/2018 51.3 51.53 50.9 51.23 13,251,720
06/29/2018 51.59 51.81 51.3 51.53 13,018,320
06/28/2018 51.44 51.68 51.36 51.56 13,169,910
06/27/2018 51.6 52.04 51.345 51.56 19,778,880
06/26/2018 51.9 52 51.43 51.67 14,047,310
06/25/2018 51.51 51.97 51.5 51.89 22,121,010
06/22/2018 51.33 51.72 51.32 51.63 9,952,456
06/21/2018 51.18 51.375 51.065 51.21 13,270,050
*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