Consumer Staples Select Sector (XLP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 77.86 | 79.15 | 77.77 | 10986404 | 78.33210867 | SP |
| 4 | 0.99 | 1.28788864316 | 76.87 | 79.15 | 75.89 | 8225808 | 77.47825483 | SP |
| 12 | 2.58 | 3.42720510096 | 75.28 | 79.15 | 74.71 | 9869603 | 77.16197716 | SP |
| 26 | 5.44 | 7.5117370892 | 72.42 | 79.15 | 71.57 | 11235999 | 75.52048157 | SP |
| 52 | 2.25 | 2.97579685227 | 75.61 | 79.15 | 65.18 | 11284541 | 73.06386685 | SP |
| 156 | 6.57 | 9.21587880488 | 71.29 | 81.34 | 65.18 | 12338665 | 73.60047451 | SP |
| 260 | 17.93 | 29.9182379443 | 59.93 | 81.34 | 47.66 | 12116661 | 69.26880262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 77.86 | -0.26 | -0.33 | 78.22 | 78.36 | 77.79 | 6352220 |
| 1721687400 | 78.115 | 0.02 | 0.03 | 78.27 | 78.335 | 77.77 | 6077411 |
| 1721428200 | 78.09 | -0.26 | -0.33 | 78.55 | 78.65 | 77.965 | 11536281 |
| 1721341800 | 78.35 | -0.39 | -0.50 | 78.45 | 79.15 | 78.34 | 14152247 |
| 1721255400 | 78.74 | 1 | 1.29 | 77.86 | 78.89 | 77.84 | 16813861 |
| 1721169000 | 77.74 | 0.74 | 0.96 | 77.03 | 77.75 | 76.915 | 7522550 |
| 1721082600 | 77 | -0.45 | -0.58 | 77.4 | 77.595 | 76.94 | 8339820 |
| 1720823400 | 77.45 | 0.34 | 0.44 | 77.52 | 77.86 | 77.185 | 9775244 |
| 1720737000 | 77.11 | -0.29 | -0.37 | 77.29 | 77.43 | 76.89 | 10428548 |
| 1720650600 | 77.4 | 0.34 | 0.44 | 77.2 | 77.43 | 77.005 | 6716581 |
| 1720564200 | 77.06 | -0.2 | -0.26 | 77.26 | 77.43 | 77.03 | 5522090 |
| 1720477800 | 77.26 | -0.12 | -0.16 | 77.44 | 77.53 | 77.05 | 4251574 |
| 1720218600 | 77.38 | 0.94 | 1.23 | 76.44 | 77.43 | 76.325 | 6800403 |
| 1720040640 | 76.44 | -0.13 | -0.17 | 76.44 | 76.71 | 76.235 | 5600606 |
| 1719959400 | 76.57 | 0.53 | 0.70 | 76.13 | 76.58 | 75.89 | 7769788 |
| 1719873000 | 76.04 | -0.54 | -0.71 | 76.98 | 77.265 | 75.98 | 8478109 |
| 1719613800 | 76.58 | -0.34 | -0.44 | 76.91 | 77 | 76.375 | 7807062 |
| 1719527400 | 76.92 | -0.33 | -0.43 | 77.23 | 77.295 | 76.6026 | 4364249 |
| 1719441000 | 77.25 | -0.16 | -0.21 | 76.87 | 77.44 | 76.71 | 7981707 |
| 1719354600 | 77.41 | -0.5 | -0.64 | 77.62 | 77.73 | 77.105 | 8075397 |
| 1719268200 | 77.91 | 0.24 | 0.31 | 77.27 | 78.01 | 77.1098 | 8861269 |
| 1719009000 | 77.67 | 0.06 | 0.08 | 77.77 | 78.17 | 77.605 | 9297668 |
| 1718922600 | 77.61 | -0.17 | -0.22 | 77.64 | 78.01 | 77.405 | 8685753 |
| 1718749800 | 77.78 | 0.1 | 0.13 | 77.56 | 77.88 | 77.45 | 5833962 |
| 1718663400 | 77.68 | 0.73 | 0.95 | 76.66 | 77.82 | 76.495 | 8521890 |
| 1718404200 | 76.95 | 0.14 | 0.18 | 76.59 | 76.95 | 76.39 | 6509234 |
| 1718317800 | 76.81 | 0.1 | 0.13 | 76.68 | 76.875 | 76.355 | 8507018 |
| 1718231400 | 76.71 | -0.85 | -1.10 | 77.71 | 77.75 | 76.52 | 13264783 |
| 1718145000 | 77.56 | -0.04 | -0.05 | 77.49 | 77.56 | 76.92 | 7429155 |
| 1718058600 | 77.6 | -0.06 | -0.08 | 77.78 | 77.8 | 77.1 | 9884529 |
| 1717799400 | 77.66 | -0.39 | -0.50 | 78.03 | 78.245 | 77.58 | 6742180 |
| 1717713000 | 78.05 | 0.24 | 0.31 | 77.76 | 78.335 | 77.6 | 9607664 |
| 1717626600 | 77.81 | -0.17 | -0.22 | 77.88 | 77.99 | 77.195 | 8724850 |
| 1717540200 | 77.98 | 0.67 | 0.87 | 77.32 | 78.105 | 77.185 | 8813021 |
| 1717453800 | 77.31 | -0.03 | -0.04 | 77.09 | 77.675 | 76.865 | 12005521 |
| 1717194600 | 77.34 | 1.19 | 1.56 | 76.08 | 77.38 | 75.73 | 11560570 |
| 1717108200 | 76.15 | 0.2 | 0.26 | 76.17 | 76.36 | 75.975 | 7174150 |
| 1717021800 | 75.95 | -0.55 | -0.72 | 76.09 | 76.365 | 75.92 | 10011215 |
| 1716935400 | 76.5 | -0.6 | -0.78 | 76.85 | 77.055 | 76.22 | 8479893 |
| 1716589800 | 77.1 | 0.2 | 0.26 | 77.17 | 77.4 | 77.06 | 6725105 |
| 1716503400 | 76.9 | -0.92 | -1.18 | 77.58 | 77.71 | 76.86 | 9546108 |
| 1716417000 | 77.82 | -0.31 | -0.40 | 77.6 | 78.08 | 77.46 | 8699475 |
| 1716330600 | 78.13 | 0.46 | 0.59 | 77.88 | 78.16 | 77.7222 | 6469234 |
| 1716244200 | 77.67 | -0.54 | -0.69 | 78.19 | 78.19 | 77.58 | 8990554 |
| 1715985000 | 78.21 | -0.19 | -0.24 | 78.31 | 78.38 | 78.01 | 10519494 |
| 1715898600 | 78.4 | 1.1 | 1.42 | 78 | 78.61 | 77.825 | 17044952 |
| 1715812200 | 77.3 | 0.05 | 0.06 | 77.05 | 77.415 | 77.05 | 16369923 |
| 1715725800 | 77.25 | -0.15 | -0.19 | 77.47 | 77.6 | 76.87 | 9939805 |
| 1715639400 | 77.4 | -0.22 | -0.28 | 77.77 | 78 | 77.27 | 11470776 |
| 1715380200 | 77.62 | 0.44 | 0.57 | 77.17 | 77.71 | 77.1 | 10505949 |
| 1715293800 | 77.18 | 0.66 | 0.86 | 76.59 | 77.18 | 76.54 | 12426597 |
| 1715207400 | 76.52 | -0.23 | -0.30 | 76.74 | 76.89 | 76.42 | 12570428 |
| 1715121000 | 76.75 | 0.83 | 1.09 | 76.24 | 76.79 | 76.24 | 14376578 |
| 1715034600 | 75.92 | 0.04 | 0.05 | 76.05 | 76.14 | 75.43 | 11244735 |
| 1714775400 | 75.88 | 0.23 | 0.30 | 75.68 | 76.03 | 75.25 | 16439418 |
| 1714689000 | 75.65 | 0.63 | 0.84 | 75.27 | 75.915 | 74.98 | 21352472 |
| 1714602600 | 75.02 | -0.48 | -0.64 | 75.28 | 75.57 | 74.71 | 23595703 |
| 1714516200 | 75.5 | -0.33 | -0.44 | 75.75 | 75.77 | 75.32 | 12080138 |
| 1714429800 | 75.83 | 0.24 | 0.32 | 75.61 | 75.855 | 75.38 | 8983754 |
| 1714170600 | 75.59 | -0.16 | -0.21 | 75.48 | 75.995 | 75.43 | 12391987 |
| 1714084200 | 75.75 | -0.18 | -0.24 | 76.09 | 76.37 | 75.47 | 13342935 |
| 1713997800 | 75.93 | 0.57 | 0.76 | 74.84 | 76.02 | 74.49 | 14660090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
