Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLYP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 48,085.50 | 101.50 | 0.21% | 48,087.00 | 48,153.00 | 48,001.00 | 24 |
| Jun 12 2024 | 47,984.00 | 578.50 | 1.22% | 47,984.00 | 47,984.00 | 47,984.00 | 3 |
| Jun 11 2024 | 47,405.50 | -277.50 | -0.58% | 47,405.50 | 47,405.50 | 47,405.50 | 2 |
| Jun 10 2024 | 47,683.00 | -192.50 | -0.40% | 47,683.00 | 47,683.00 | 47,683.00 | 10 |
| Jun 07 2024 | 47,875.50 | 387.50 | 0.82% | 47,875.50 | 47,875.50 | 47,875.50 | 16 |
| Jun 06 2024 | 47,488.00 | 247.50 | 0.52% | 47,488.00 | 47,488.00 | 47,488.00 | 24 |
| Jun 05 2024 | 47,240.50 | 232.00 | 0.49% | 47,240.50 | 47,240.50 | 47,240.50 | 0 |
| Jun 04 2024 | 47,008.50 | -50.50 | -0.11% | 47,008.50 | 47,008.50 | 47,008.50 | 2 |
| Jun 03 2024 | 47,059.00 | 327.50 | 0.70% | 47,290.00 | 49,561.50 | 47,002.00 | 394 |
| May 31 2024 | 46,731.50 | -131.50 | -0.28% | 46,731.50 | 46,731.50 | 46,731.50 | 2 |
| May 30 2024 | 46,863.00 | 98.00 | 0.21% | 46,863.00 | 46,863.00 | 46,863.00 | 2 |
| May 29 2024 | 46,765.00 | -79.50 | -0.17% | 46,765.00 | 46,765.00 | 46,765.00 | 5 |
| May 28 2024 | 46,844.50 | -290.00 | -0.62% | 46,844.50 | 46,844.50 | 46,844.50 | 8 |
| May 24 2024 | 47,134.50 | -18.50 | -0.04% | 47,134.50 | 47,134.50 | 47,134.50 | 2 |
| May 23 2024 | 47,153.00 | -523.50 | -1.10% | 47,571.00 | 47,761.00 | 47,007.50 | 113 |
| May 22 2024 | 47,676.50 | 128.00 | 0.27% | 47,768.00 | 47,855.00 | 47,596.50 | 1 |
| May 21 2024 | 47,548.50 | -365.00 | -0.76% | 47,548.50 | 47,548.50 | 47,548.50 | 29 |
| May 20 2024 | 47,913.50 | -70.50 | -0.15% | 48,108.00 | 48,159.00 | 47,870.00 | 53 |
| May 17 2024 | 47,984.00 | -255.50 | -0.53% | 47,984.00 | 47,984.00 | 47,984.00 | 0 |
| May 16 2024 | 48,239.50 | -83.50 | -0.17% | 48,239.50 | 48,239.50 | 48,239.50 | 67 |
| May 15 2024 | 48,323.00 | -154.00 | -0.32% | 48,323.00 | 48,323.00 | 48,323.00 | 0 |
| May 14 2024 | 48,477.00 | -37.50 | -0.08% | 48,404.00 | 48,611.50 | 48,207.00 | 161 |
| May 13 2024 | 48,514.50 | -83.50 | -0.17% | 48,514.50 | 48,514.50 | 48,514.50 | 34 |
| May 10 2024 | 48,598.00 | -247.00 | -0.51% | 48,598.00 | 48,598.00 | 48,598.00 | 40 |
| May 09 2024 | 48,845.00 | 226.50 | 0.47% | 48,845.00 | 48,845.00 | 48,845.00 | 2 |
| May 08 2024 | 48,618.50 | -220.00 | -0.45% | 48,550.00 | 48,692.00 | 48,331.00 | 948 |
| May 07 2024 | 48,838.50 | 419.50 | 0.87% | 48,943.00 | 49,018.50 | 48,720.50 | 3 |
| May 03 2024 | 48,419.00 | 404.50 | 0.84% | 48,419.00 | 48,419.00 | 48,419.00 | 2 |
| May 02 2024 | 48,014.50 | 291.50 | 0.61% | 48,036.00 | 48,130.50 | 47,961.00 | 3 |
| May 01 2024 | 47,723.00 | -740.50 | -1.53% | 47,723.00 | 47,723.00 | 47,723.00 | 11 |
| Apr 30 2024 | 48,463.50 | -480.50 | -0.98% | 48,463.50 | 48,463.50 | 48,463.50 | 8 |
| Apr 29 2024 | 48,944.00 | 604.50 | 1.25% | 49,071.00 | 49,108.50 | 48,741.50 | 4 |
| Apr 26 2024 | 48,339.50 | 1,033.00 | 2.18% | 48,339.50 | 48,339.50 | 48,339.50 | 26 |
| Apr 25 2024 | 47,306.50 | -643.00 | -1.34% | 47,306.50 | 47,306.50 | 47,306.50 | 22 |
| Apr 24 2024 | 47,949.50 | 634.50 | 1.34% | 48,135.00 | 48,166.00 | 47,790.50 | 358 |
| Apr 23 2024 | 47,315.00 | 464.00 | 0.99% | 47,315.00 | 47,315.00 | 47,315.00 | 2 |
| Apr 22 2024 | 46,851.00 | -141.00 | -0.30% | 46,851.00 | 46,851.00 | 46,851.00 | 2 |
| Apr 19 2024 | 46,992.00 | -372.50 | -0.79% | 46,992.00 | 46,992.00 | 46,992.00 | 0 |
| Apr 18 2024 | 47,364.50 | 48.00 | 0.10% | 47,291.00 | 47,550.50 | 46,966.00 | 7 |
| Apr 17 2024 | 47,316.50 | -325.50 | -0.68% | 47,316.50 | 47,316.50 | 47,316.50 | 2 |
| Apr 16 2024 | 47,642.00 | -797.50 | -1.65% | 47,642.00 | 47,642.00 | 47,642.00 | 55 |
| Apr 15 2024 | 48,439.50 | -425.50 | -0.87% | 48,439.50 | 48,439.50 | 48,439.50 | 15 |
| Apr 12 2024 | 48,865.00 | 201.50 | 0.41% | 48,865.00 | 48,865.00 | 48,865.00 | 3 |
| Apr 11 2024 | 48,663.50 | -72.00 | -0.15% | 48,591.00 | 49,856.50 | 48,202.00 | 16 |
| Apr 10 2024 | 48,735.50 | 91.50 | 0.19% | 49,007.00 | 50,287.00 | 48,269.00 | 149 |
| Apr 09 2024 | 48,644.00 | -250.00 | -0.51% | 48,644.00 | 48,644.00 | 48,644.00 | 42 |
| Apr 08 2024 | 48,894.00 | 610.50 | 1.26% | 48,894.00 | 48,894.00 | 48,894.00 | 6 |
| Apr 05 2024 | 48,283.50 | -689.00 | -1.41% | 48,283.50 | 48,283.50 | 48,283.50 | 2 |
| Apr 04 2024 | 48,972.50 | 58.50 | 0.12% | 48,972.50 | 48,972.50 | 48,972.50 | 16 |
| Apr 03 2024 | 48,914.00 | 18.50 | 0.04% | 48,914.00 | 48,914.00 | 48,914.00 | 15 |
| Apr 02 2024 | 48,895.50 | -1,046.50 | -2.10% | 48,895.50 | 48,895.50 | 48,895.50 | 0 |
| Mar 28 2024 | 49,942.00 | 23.00 | 0.05% | 49,942.00 | 49,942.00 | 49,942.00 | 11 |
| Mar 27 2024 | 49,919.00 | 121.50 | 0.24% | 49,919.00 | 49,919.00 | 49,919.00 | 8 |
| Mar 26 2024 | 49,797.50 | 342.00 | 0.69% | 49,797.50 | 49,797.50 | 49,797.50 | 2 |
| Mar 25 2024 | 49,455.50 | -218.50 | -0.44% | 49,455.50 | 49,455.50 | 49,455.50 | 14 |
| Mar 22 2024 | 49,674.00 | -446.50 | -0.89% | 49,985.00 | 50,039.00 | 49,505.00 | 10 |
| Mar 21 2024 | 50,120.50 | 1,319.00 | 2.70% | 49,900.00 | 50,146.00 | 49,878.50 | 12 |
| Mar 20 2024 | 48,801.50 | 211.00 | 0.43% | 48,862.00 | 48,975.00 | 48,797.50 | 24 |
| Mar 19 2024 | 48,590.50 | 236.00 | 0.49% | 48,590.50 | 48,590.50 | 48,590.50 | 17 |
| Mar 18 2024 | 48,354.50 | 565.50 | 1.18% | 48,354.50 | 48,354.50 | 48,354.50 | 12 |
