Historical Data: XLP

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-04-23 82.36 83.65 82.36 83.48 12288019.0 1.67%
>>> 2026-04-22 82.09 82.51 81.85 82.11 9138500.0 0.33%
>>> 2026-04-21 82.34 82.45 81.74 81.84 8710400.0 -0.67%
>>> 2026-04-20 82.55 82.95 82.08 82.39 9430800.0 -0.08%
>>> 2026-04-17 81.32 82.54 81.15 82.46 12251700.0 1.26%
>>> 2026-04-16 80.99 81.80 80.87 81.43 13279000.0 0.46%
>>> 2026-04-15 81.23 81.32 80.46 81.06 10893700.0 -0.5%
>>> 2026-04-14 81.06 81.75 80.71 81.47 11577400.0 -0.1%
>>> 2026-04-13 82.14 82.27 81.07 81.55 9981200.0 -1.0%
>>> 2026-04-10 83.38 83.41 82.14 82.37 12097000.0 -1.29%
>>> 2026-04-09 82.24 83.64 82.06 83.45 11716200.0 0.81%
>>> 2026-04-08 81.25 82.80 80.97 82.78 12645900.0 1.87%
>>> 2026-04-07 82.46 82.54 81.10 81.26 13331200.0 -1.69%
>>> 2026-04-06 81.86 82.69 81.61 82.66 9796700.0 0.94%
>>> 2026-04-02 81.71 81.98 81.16 81.89 20709800.0 0.53%
>>> 2026-04-01 81.72 81.87 80.92 81.46 29643400.0 -0.63%
>>> 2026-03-31 82.00 82.27 81.15 81.98 19522700.0 0.12%
>>> 2026-03-30 81.91 82.61 81.63 81.88 15855700.0 0.12%
>>> 2026-03-27 81.27 82.32 80.99 81.78 25942100.0 0.79%
>>> 2026-03-26 81.48 82.23 81.07 81.14 14148400.0 -0.45%
>>> 2026-03-25 81.43 81.63 80.51 81.51 17648200.0 0.49%
>>> 2026-03-24 80.80 82.03 80.63 81.11 14830000.0 -0.09%
>>> 2026-03-23 81.78 81.83 80.98 81.18 21027400.0 0.43%
>>> 2026-03-20 81.65 81.85 80.61 80.83 20895800.0 -0.83%
>>> 2026-03-19 82.16 82.54 81.37 81.51 18581300.0 -0.82%
>>> 2026-03-18 83.54 83.56 82.14 82.18 19412700.0 -2.43%
>>> 2026-03-17 84.92 85.20 84.17 84.23 12224900.0 -0.32%
>>> 2026-03-16 84.73 84.98 84.35 84.50 12882500.0 -0.28%
>>> 2026-03-13 84.71 85.11 84.56 84.74 13103600.0 0.58%
>>> 2026-03-12 83.92 84.97 83.69 84.25 17861800.0 -0.4%
>>> 2026-03-11 85.55 85.61 84.21 84.59 18432200.0 -1.32%
>>> 2026-03-10 85.69 86.49 85.16 85.72 18864900.0 -0.29%
>>> 2026-03-09 85.27 86.16 84.80 85.97 20729100.0 0.22%
>>> 2026-03-06 84.92 85.85 84.62 85.78 25859700.0 0.43%
>>> 2026-03-05 86.34 86.44 85.06 85.41 33738500.0 -2.01%
>>> 2026-03-04 87.81 87.96 86.93 87.16 22736400.0 -0.66%
>>> 2026-03-03 88.35 88.51 87.16 87.74 36852400.0 -1.09%
>>> 2026-03-02 89.44 89.79 88.69 88.71 27606700.0 -1.44%
>>> 2026-02-27 88.98 90.06 88.96 90.01 17314200.0 1.29%
>>> 2026-02-26 89.26 89.64 88.59 88.86 15925900.0 -0.17%
>>> 2026-02-25 89.34 89.46 88.32 89.01 15215600.0 -0.81%
>>> 2026-02-24 88.96 89.78 88.76 89.74 20364000.0 0.87%
>>> 2026-02-23 87.68 89.17 87.68 88.97 22070900.0 1.23%
>>> 2026-02-20 87.67 87.95 87.18 87.89 17909400.0 0.25%
>>> 2026-02-19 88.00 88.70 87.37 87.67 18447200.0 -0.42%
>>> 2026-02-18 87.93 88.52 87.62 88.04 20422200.0 -0.18%
>>> 2026-02-17 89.63 90.14 87.65 88.20 29819300.0 -1.46%
>>> 2026-02-13 89.05 90.00 88.62 89.51 25649700.0 0.34%
>>> 2026-02-12 88.49 90.06 88.49 89.21 35282800.0 0.92%
>>> 2026-02-11 86.99 88.71 86.73 88.40 25588300.0 1.43%
>>> 2026-02-10 87.33 87.83 86.82 87.15 20908100.0 -0.32%
>>> 2026-02-09 87.91 88.22 86.88 87.43 21853900.0 -0.58%
>>> 2026-02-06 86.85 88.09 86.70 87.94 29568600.0 1.17%
>>> 2026-02-05 87.58 87.64 86.47 86.92 38772900.0 -0.08%
>>> 2026-02-04 86.32 87.35 86.22 86.99 33748100.0 1.3%
>>> 2026-02-03 84.12 86.34 84.06 85.87 33052500.0 1.62%
>>> 2026-02-02 83.76 84.66 83.29 84.50 26041700.0 1.19%
>>> 2026-01-30 82.18 83.51 82.03 83.51 18174800.0 1.68%
>>> 2026-01-29 82.36 82.85 82.01 82.13 18799300.0 -0.23%
>>> 2026-01-28 83.00 83.40 81.95 82.32 16303200.0 -1.01%
>>> 2026-01-27 82.76 83.24 82.45 83.16 13532200.0 0.46%
>>> 2026-01-26 83.05 83.33 82.64 82.78 13188000.0 -0.16%
>>> 2026-01-23 82.38 82.94 82.31 82.91 20185600.0 0.78%
>>> 2026-01-22 82.34 82.57 82.05 82.27 15777300.0 -0.21%
>>> 2026-01-21 82.17 82.57 81.66 82.44 23029100.0 0.1%
>>> 2026-01-20 81.95 82.56 81.45 82.36 19889000.0 0.3%
>>> 2026-01-16 82.15 82.28 81.72 82.11 23754200.0 -0.32%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice