Historical Data: XLP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 87.34 | 87.86 | 87.19 | 87.62 | 23399800.0 | 1.08% |
| >>> | 2026-10-15 | 87.69 | 88.48 | 86.60 | 86.68 | 23971000.0 | 0.72% |
| >>> | 2026-10-14 | 84.80 | 86.07 | 84.61 | 86.06 | 14307300.0 | 2.22% |
| >>> | 2026-10-13 | 85.02 | 85.12 | 84.11 | 84.19 | 10004300.0 | -0.26% |
| >>> | 2026-10-12 | 83.58 | 84.41 | 83.39 | 84.41 | 7324100.0 | 1.17% |
| >>> | 2026-10-09 | 82.96 | 83.54 | 82.96 | 83.43 | 7747400.0 | 0.01% |
| >>> | 2026-10-08 | 82.09 | 83.64 | 82.02 | 83.42 | 14642100.0 | 2.11% |
| >>> | 2026-10-07 | 82.08 | 82.30 | 81.69 | 81.70 | 9440000.0 | -0.12% |
| >>> | 2026-10-06 | 81.07 | 82.03 | 81.03 | 81.80 | 12023400.0 | 0.94% |
| >>> | 2026-10-05 | 80.51 | 81.04 | 80.10 | 81.04 | 9270000.0 | 0.63% |
| >>> | 2026-10-02 | 80.47 | 80.74 | 80.13 | 80.53 | 9318800.0 | 0.25% |
| >>> | 2026-10-01 | 80.57 | 80.66 | 80.15 | 80.33 | 12895900.0 | -0.33% |
| >>> | 2026-09-30 | 82.16 | 82.30 | 80.57 | 80.60 | 11463100.0 | -1.53% |
| >>> | 2026-09-29 | 81.59 | 81.87 | 81.29 | 81.85 | 14543800.0 | -0.52% |
| >>> | 2026-09-28 | 81.81 | 82.51 | 81.55 | 82.28 | 14114000.0 | 0.27% |
| >>> | 2026-09-25 | 81.41 | 82.16 | 81.33 | 82.06 | 8611100.0 | 0.44% |
| >>> | 2026-09-24 | 82.91 | 83.08 | 81.70 | 81.70 | 10636300.0 | -0.89% |
| >>> | 2026-09-23 | 82.66 | 82.98 | 82.25 | 82.43 | 10778900.0 | -0.36% |
| >>> | 2026-09-22 | 82.46 | 82.90 | 82.29 | 82.73 | 10294500.0 | 0.99% |
| >>> | 2026-09-21 | 82.10 | 82.31 | 81.73 | 81.92 | 8564200.0 | -0.41% |
| >>> | 2026-09-18 | 82.60 | 82.66 | 82.26 | 82.26 | 10629700.0 | -0.82% |
| >>> | 2026-09-17 | 82.96 | 83.17 | 82.46 | 82.94 | 7635600.0 | 0.18% |
| >>> | 2026-09-16 | 83.13 | 83.51 | 82.78 | 82.79 | 9644400.0 | -0.47% |
| >>> | 2026-09-15 | 83.45 | 83.52 | 83.02 | 83.18 | 14382200.0 | -0.82% |
| >>> | 2026-09-14 | 83.83 | 84.34 | 83.70 | 83.87 | 10520300.0 | 0.59% |
| >>> | 2026-09-11 | 83.51 | 83.69 | 83.04 | 83.38 | 10836500.0 | 0.35% |
| >>> | 2026-09-10 | 83.37 | 83.81 | 83.06 | 83.09 | 10349500.0 | 0.05% |
| >>> | 2026-09-09 | 83.51 | 83.52 | 82.85 | 83.05 | 12245300.0 | -1.15% |
| >>> | 2026-09-08 | 84.28 | 84.57 | 83.81 | 84.02 | 13542700.0 | -0.66% |
| >>> | 2026-09-04 | 84.82 | 85.30 | 84.54 | 84.58 | 9903700.0 | -0.8% |
| >>> | 2026-09-03 | 85.37 | 85.65 | 84.78 | 85.26 | 10265000.0 | -0.32% |
| >>> | 2026-09-02 | 85.37 | 86.08 | 85.04 | 85.53 | 8445200.0 | 0.33% |
| >>> | 2026-09-01 | 85.51 | 86.16 | 85.15 | 85.25 | 9353100.0 | 0.32% |
| >>> | 2026-08-31 | 85.35 | 85.35 | 84.90 | 84.98 | 7012600.0 | -0.55% |
| >>> | 2026-08-28 | 85.50 | 85.61 | 85.21 | 85.45 | 6807200.0 | 0.43% |
| >>> | 2026-08-27 | 85.31 | 85.86 | 85.07 | 85.08 | 8492100.0 | -1.38% |
| >>> | 2026-08-26 | 86.62 | 86.69 | 86.25 | 86.27 | 7315400.0 | -0.29% |
| >>> | 2026-08-25 | 86.86 | 87.01 | 86.25 | 86.52 | 7022700.0 | -1.06% |
| >>> | 2026-08-24 | 86.45 | 87.47 | 86.45 | 87.45 | 9105200.0 | 1.7% |
| >>> | 2026-08-21 | 85.60 | 86.01 | 85.28 | 85.99 | 11194000.0 | 0.79% |
| >>> | 2026-08-20 | 85.20 | 86.00 | 85.00 | 85.32 | 11495300.0 | -1.41% |
| >>> | 2026-08-19 | 85.72 | 87.19 | 85.72 | 86.54 | 11244000.0 | 1.12% |
| >>> | 2026-08-18 | 85.76 | 86.19 | 85.13 | 85.58 | 10663000.0 | 1.06% |
| >>> | 2026-08-17 | 85.36 | 85.61 | 84.59 | 84.68 | 10513400.0 | -1.64% |
| >>> | 2026-08-14 | 86.00 | 86.30 | 85.82 | 86.09 | 6970200.0 | 0.1% |
| >>> | 2026-08-13 | 85.61 | 86.20 | 85.51 | 86.00 | 10352900.0 | 1.08% |
| >>> | 2026-08-12 | 84.09 | 85.13 | 84.01 | 85.08 | 6448300.0 | 0.46% |
| >>> | 2026-08-11 | 84.62 | 84.98 | 84.35 | 84.69 | 7358300.0 | -0.31% |
| >>> | 2026-08-10 | 84.66 | 85.05 | 84.33 | 84.95 | 6917500.0 | -0.2% |
| >>> | 2026-08-07 | 84.50 | 85.21 | 84.25 | 85.12 | 5690700.0 | 0.01% |
| >>> | 2026-08-06 | 86.31 | 86.41 | 84.69 | 85.11 | 8275700.0 | -0.26% |
| >>> | 2026-08-05 | 85.74 | 85.88 | 84.79 | 85.33 | 7739100.0 | -0.05% |
| >>> | 2026-08-04 | 84.29 | 85.43 | 83.86 | 85.37 | 13262100.0 | 0.6% |
| >>> | 2026-08-03 | 85.92 | 86.34 | 84.63 | 84.86 | 12592500.0 | -0.22% |
| >>> | 2026-07-31 | 84.85 | 85.43 | 84.33 | 85.05 | 11374300.0 | -0.49% |
| >>> | 2026-07-30 | 86.00 | 86.09 | 84.99 | 85.47 | 16600400.0 | -2.16% |
| >>> | 2026-07-29 | 86.34 | 87.88 | 86.34 | 87.36 | 14859700.0 | 0.34% |
| >>> | 2026-07-28 | 87.07 | 88.78 | 86.93 | 87.06 | 22246300.0 | 1.99% |
| >>> | 2026-07-27 | 84.42 | 85.77 | 84.38 | 85.36 | 12238200.0 | 1.46% |
| >>> | 2026-07-24 | 83.37 | 84.28 | 83.16 | 84.13 | 9634500.0 | 1.11% |
| >>> | 2026-07-23 | 83.20 | 83.69 | 82.81 | 83.21 | 10350900.0 | -1.39% |
| >>> | 2026-07-22 | 84.58 | 85.02 | 84.07 | 84.38 | 6545700.0 | 0.38% |
| >>> | 2026-07-21 | 84.43 | 84.60 | 83.92 | 84.06 | 7388000.0 | -0.94% |
| >>> | 2026-07-20 | 85.14 | 85.40 | 84.56 | 84.86 | 8570800.0 | -0.39% |
| >>> | 2026-07-17 | 86.79 | 87.43 | 84.76 | 85.19 | 15692300.0 | -0.72% |
| >>> | 2026-07-16 | 84.14 | 85.82 | 84.04 | 85.81 | 12146500.0 | 2.8% |
| >>> | 2026-07-15 | 83.10 | 84.22 | 82.97 | 83.47 | 7387500.0 | 0.06% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice