Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 76.13 | 76.85 | 75.88 | 76.71 | 16173669 | 1.47% |
| >>> | 2025-11-06 | 75.70 | 75.93 | 75.16 | 75.60 | 15452200 | -0.45% |
| >>> | 2025-11-05 | 75.90 | 76.21 | 75.51 | 75.94 | 15782900 | -0.07% |
| >>> | 2025-11-04 | 76.00 | 76.20 | 75.55 | 75.99 | 18147000 | 0.41% |
| >>> | 2025-11-03 | 76.12 | 76.18 | 75.46 | 75.68 | 16185500 | -0.79% |
| >>> | 2025-10-31 | 76.19 | 76.49 | 75.81 | 76.28 | 14658200 | -0.29% |
| >>> | 2025-10-30 | 76.61 | 76.95 | 76.47 | 76.50 | 17364800 | -0.1% |
| >>> | 2025-10-29 | 77.89 | 77.90 | 76.49 | 76.58 | 19894100 | -2.36% |
| >>> | 2025-10-28 | 78.91 | 79.00 | 78.41 | 78.43 | 8927500 | -1.0% |
| >>> | 2025-10-27 | 79.30 | 79.33 | 78.87 | 79.22 | 13984700 | 0.16% |
| >>> | 2025-10-24 | 79.88 | 79.90 | 79.06 | 79.09 | 12735500 | -0.33% |
| >>> | 2025-10-23 | 79.83 | 79.86 | 79.01 | 79.35 | 10809500 | -0.49% |
| >>> | 2025-10-22 | 79.41 | 80.25 | 78.99 | 79.74 | 13294700 | 0.57% |
| >>> | 2025-10-21 | 79.80 | 79.85 | 79.07 | 79.29 | 17471400 | -0.46% |
| >>> | 2025-10-20 | 79.90 | 80.01 | 79.53 | 79.66 | 13002500 | -0.09% |
| >>> | 2025-10-17 | 79.06 | 79.78 | 79.02 | 79.73 | 13983900 | 1.33% |
| >>> | 2025-10-16 | 79.43 | 79.75 | 78.48 | 78.68 | 13600000 | -0.69% |
| >>> | 2025-10-15 | 79.08 | 79.72 | 78.96 | 79.23 | 9111200 | 0.18% |
| >>> | 2025-10-14 | 77.92 | 79.13 | 77.79 | 79.09 | 12884100 | 1.61% |
| >>> | 2025-10-13 | 77.73 | 78.13 | 77.44 | 77.84 | 12692100 | -0.33% |
| >>> | 2025-10-10 | 78.30 | 78.77 | 78.10 | 78.10 | 20763500 | 0.08% |
| >>> | 2025-10-09 | 78.04 | 78.16 | 77.69 | 78.04 | 9315600 | 0.32% |
| >>> | 2025-10-08 | 78.12 | 78.13 | 77.66 | 77.79 | 9503000 | -0.5% |
| >>> | 2025-10-07 | 77.56 | 78.30 | 77.16 | 78.18 | 12084200 | 0.93% |
| >>> | 2025-10-06 | 77.86 | 77.92 | 77.38 | 77.46 | 10740000 | -0.73% |
| >>> | 2025-10-03 | 77.91 | 78.35 | 77.81 | 78.03 | 8426600 | 0.12% |
| >>> | 2025-10-02 | 77.91 | 78.20 | 77.75 | 77.94 | 8422100 | -0.4% |
| >>> | 2025-10-01 | 78.27 | 78.49 | 77.80 | 78.25 | 10125300 | -0.15% |
| >>> | 2025-09-30 | 78.01 | 78.54 | 77.95 | 78.37 | 12306100 | 0.33% |
| >>> | 2025-09-29 | 78.09 | 78.13 | 77.58 | 78.11 | 11490300 | 0.19% |
| >>> | 2025-09-26 | 77.69 | 78.01 | 77.49 | 77.96 | 11547800 | 0.24% |
| >>> | 2025-09-25 | 78.86 | 78.93 | 77.77 | 77.77 | 12046100 | -0.96% |
| >>> | 2025-09-24 | 78.33 | 78.83 | 78.20 | 78.52 | 10634100 | 0.22% |
| >>> | 2025-09-23 | 78.03 | 78.38 | 77.73 | 78.35 | 9703700 | 0.5% |
| >>> | 2025-09-22 | 78.54 | 78.60 | 77.91 | 77.96 | 11993700 | -1.12% |
| >>> | 2025-09-19 | 79.19 | 79.21 | 78.77 | 78.84 | 13348900 | -0.2% |
| >>> | 2025-09-18 | 79.17 | 79.47 | 78.99 | 79.00 | 21046100 | -0.87% |
| >>> | 2025-09-17 | 79.34 | 80.19 | 79.34 | 79.69 | 14408700 | 0.59% |
| >>> | 2025-09-16 | 78.99 | 79.40 | 78.81 | 79.22 | 16171000 | 0.46% |
| >>> | 2025-09-15 | 79.74 | 79.93 | 78.82 | 78.86 | 14871900 | -1.82% |
| >>> | 2025-09-12 | 80.45 | 80.64 | 80.11 | 80.32 | 10261000 | -0.34% |
| >>> | 2025-09-11 | 80.15 | 80.82 | 80.03 | 80.59 | 16717500 | 0.81% |
| >>> | 2025-09-10 | 80.39 | 80.54 | 79.54 | 79.94 | 19041800 | -0.98% |
| >>> | 2025-09-09 | 80.41 | 80.85 | 80.32 | 80.73 | 13459600 | 0.2% |
| >>> | 2025-09-08 | 80.78 | 80.79 | 80.04 | 80.57 | 18019800 | -0.37% |
| >>> | 2025-09-05 | 80.62 | 81.28 | 80.42 | 80.87 | 20657300 | 0.29% |
| >>> | 2025-09-04 | 80.75 | 81.05 | 80.44 | 80.64 | 12717400 | 0.06% |
| >>> | 2025-09-03 | 80.25 | 80.63 | 79.91 | 80.59 | 14723100 | -0.07% |
| >>> | 2025-09-02 | 80.92 | 81.20 | 80.33 | 80.65 | 16662400 | -0.16% |
| >>> | 2025-08-29 | 80.44 | 80.84 | 80.28 | 80.78 | 15675800 | 0.65% |
| >>> | 2025-08-28 | 80.82 | 80.87 | 80.02 | 80.26 | 14505000 | -0.63% |
| >>> | 2025-08-27 | 80.44 | 80.80 | 80.35 | 80.77 | 11764700 | 0.3% |
| >>> | 2025-08-26 | 80.95 | 81.00 | 80.38 | 80.53 | 17724000 | -0.65% |
| >>> | 2025-08-25 | 82.09 | 82.23 | 80.98 | 81.06 | 20490600 | -1.71% |
| >>> | 2025-08-22 | 82.72 | 83.26 | 82.26 | 82.47 | 16491500 | 0.0% |
| >>> | 2025-08-21 | 82.65 | 82.69 | 82.18 | 82.47 | 18125200 | -0.9% |
| >>> | 2025-08-20 | 82.72 | 83.90 | 82.64 | 83.22 | 24835800 | 0.57% |
| >>> | 2025-08-19 | 82.07 | 82.88 | 82.05 | 82.75 | 13215600 | 1.03% |
| >>> | 2025-08-18 | 82.06 | 82.29 | 81.86 | 81.91 | 11892100 | -0.13% |
| >>> | 2025-08-15 | 82.03 | 82.27 | 81.65 | 82.02 | 12217700 | 0.16% |
| >>> | 2025-08-14 | 82.35 | 82.40 | 81.83 | 81.89 | 12826500 | -0.9% |
| >>> | 2025-08-13 | 82.19 | 82.80 | 81.93 | 82.63 | 17683900 | 0.0% |
| >>> | 2025-08-12 | 82.52 | 82.70 | 82.26 | 82.63 | 16449500 | 0.27% |
| >>> | 2025-08-11 | 82.52 | 82.63 | 81.91 | 82.41 | 12970500 | -0.08% |
| >>> | 2025-08-08 | 82.31 | 82.79 | 82.28 | 82.48 | 14135200 | 0.29% |
| >>> | 2025-08-07 | 81.76 | 82.36 | 81.49 | 82.24 | 15984100 | 0.76% |
| >>> | 2025-08-06 | 80.70 | 81.89 | 80.50 | 81.62 | 16043200 | 1.43% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice