Price alert —
Loading…
Sign in to get a one-time email the moment XLP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $86.79 | $87.43 | $84.76 | $85.19 | 15.7M |
| 2026-07-16 | $84.14 | $85.82 | $84.04 | $85.81 | 12.1M |
| 2026-07-15 | $83.10 | $84.22 | $82.97 | $83.47 | 7.4M |
| 2026-07-14 | $84.51 | $84.74 | $83.35 | $83.42 | 7.9M |
| 2026-07-13 | $84.55 | $85.54 | $84.38 | $84.59 | 8.1M |
| 2026-07-10 | $83.24 | $84.19 | $83.17 | $84.12 | 8.3M |
| 2026-07-09 | $83.55 | $83.84 | $83.11 | $83.20 | 11.3M |
| 2026-07-08 | $85.17 | $85.30 | $84.35 | $84.39 | 11.0M |
| 2026-07-07 | $85.52 | $85.96 | $84.45 | $84.86 | 13.2M |
| 2026-07-06 | $84.80 | $85.10 | $83.32 | $84.10 | 13.2M |
| 2026-07-02 | $83.75 | $85.14 | $83.75 | $84.99 | 16.7M |
| 2026-07-01 | $83.10 | $83.33 | $82.77 | $83.30 | 12.2M |
| 2026-06-30 | $83.99 | $84.09 | $82.95 | $83.07 | 12.8M |
| 2026-06-29 | $84.91 | $85.08 | $84.05 | $84.37 | 10.2M |
| 2026-06-26 | $84.65 | $85.22 | $84.45 | $84.71 | 11.4M |
| 2026-06-25 | $83.95 | $84.99 | $83.70 | $83.94 | 12.1M |
| 2026-06-24 | $84.04 | $84.81 | $83.82 | $84.44 | 11.3M |
| 2026-06-23 | $83.62 | $83.84 | $83.03 | $83.72 | 15.0M |
| 2026-06-22 | $82.66 | $83.14 | $82.15 | $82.18 | 11.2M |
| 2026-06-18 | $83.84 | $83.89 | $83.13 | $83.30 | 10.4M |
| 2026-06-17 | $85.19 | $85.39 | $83.36 | $83.68 | 18.0M |
| 2026-06-16 | $85.79 | $86.35 | $85.09 | $85.59 | 9.4M |
| 2026-06-15 | $85.47 | $85.77 | $85.13 | $85.48 | 11.0M |
| 2026-06-12 | $85.46 | $85.86 | $85.12 | $85.82 | 9.4M |
| 2026-06-11 | $85.68 | $85.96 | $85.20 | $85.27 | 18.0M |
| 2026-06-10 | $84.76 | $85.62 | $84.40 | $85.49 | 13.1M |
| 2026-06-09 | $83.18 | $84.59 | $83.04 | $84.10 | 12.4M |
| 2026-06-08 | $82.97 | $83.49 | $82.93 | $83.07 | 9.5M |
| 2026-06-05 | $82.59 | $84.39 | $82.44 | $83.44 | 17.0M |
| 2026-06-04 | $83.34 | $83.61 | $81.84 | $82.04 | 12.2M |
| 2026-06-03 | $81.79 | $82.72 | $81.65 | $82.16 | 14.8M |
| 2026-06-02 | $81.92 | $82.29 | $81.48 | $81.83 | 15.7M |
| 2026-06-01 | $82.51 | $82.64 | $81.68 | $82.03 | 20.2M |
| 2026-05-29 | $83.97 | $84.10 | $82.85 | $82.91 | 13.0M |
| 2026-05-28 | $84.86 | $84.95 | $84.37 | $84.43 | 6.4M |
| 2026-05-27 | $84.02 | $85.16 | $83.90 | $84.58 | 12.2M |
| 2026-05-26 | $84.79 | $84.89 | $83.53 | $83.63 | 9.5M |
| 2026-05-22 | $84.72 | $85.12 | $84.44 | $84.80 | 7.9M |
| 2026-05-21 | $84.56 | $84.77 | $83.44 | $84.66 | 13.2M |
| 2026-05-20 | $85.58 | $86.07 | $84.81 | $85.52 | 14.0M |
| 2026-05-19 | $85.82 | $86.70 | $85.16 | $86.09 | 12.2M |
| 2026-05-18 | $84.75 | $85.94 | $84.68 | $85.90 | 11.6M |
| 2026-05-15 | $85.53 | $85.59 | $84.51 | $84.64 | 12.2M |
| 2026-05-14 | $84.95 | $85.26 | $84.79 | $84.98 | 6.6M |
| 2026-05-13 | $84.20 | $85.26 | $84.14 | $84.72 | 10.5M |
| 2026-05-12 | $83.71 | $85.02 | $83.21 | $84.44 | 16.1M |
| 2026-05-11 | $84.08 | $84.29 | $82.83 | $83.37 | 11.1M |
| 2026-05-08 | $84.53 | $84.80 | $84.16 | $84.18 | 10.3M |
| 2026-05-07 | $83.93 | $84.30 | $83.15 | $83.98 | 10.1M |
| 2026-05-06 | $84.34 | $84.51 | $83.84 | $84.24 | 11.5M |
| 2026-05-05 | $83.48 | $84.46 | $83.27 | $84.06 | 10.9M |
| 2026-05-04 | $83.54 | $84.35 | $83.14 | $83.54 | 12.6M |
| 2026-05-01 | $84.72 | $85.06 | $83.74 | $84.17 | 13.3M |
| 2026-04-30 | $83.29 | $84.44 | $83.18 | $84.31 | 15.4M |
| 2026-04-29 | $82.76 | $83.24 | $82.47 | $82.92 | 12.1M |
| 2026-04-28 | $83.60 | $83.65 | $82.62 | $83.08 | 10.2M |
| 2026-04-27 | $83.10 | $83.34 | $82.27 | $82.34 | 11.1M |
| 2026-04-24 | $83.76 | $83.86 | $82.95 | $83.23 | 10.9M |
| 2026-04-23 | $82.36 | $83.66 | $82.36 | $83.48 | 12.4M |
| 2026-04-22 | $82.09 | $82.51 | $81.85 | $82.11 | 9.1M |
| 2026-04-21 | $82.34 | $82.45 | $81.74 | $81.84 | 8.7M |
| 2026-04-20 | $82.55 | $82.95 | $82.08 | $82.39 | 9.4M |
| 2026-04-17 | $81.32 | $82.54 | $81.15 | $82.46 | 12.3M |
| 2026-04-16 | $80.99 | $81.80 | $80.87 | $81.43 | 13.3M |
| 2026-04-15 | $81.23 | $81.32 | $80.46 | $81.06 | 10.9M |
| 2026-04-14 | $81.06 | $81.75 | $80.71 | $81.47 | 11.6M |
| 2026-04-13 | $82.14 | $82.27 | $81.07 | $81.55 | 10.0M |
| 2026-04-10 | $83.38 | $83.41 | $82.14 | $82.37 | 12.1M |
| 2026-04-09 | $82.24 | $83.64 | $82.06 | $83.45 | 11.7M |
| 2026-04-08 | $81.25 | $82.80 | $80.97 | $82.78 | 12.6M |
| 2026-04-07 | $82.46 | $82.54 | $81.10 | $81.26 | 13.3M |
| 2026-04-06 | $81.86 | $82.69 | $81.61 | $82.66 | 9.8M |
| 2026-04-02 | $81.71 | $81.98 | $81.16 | $81.89 | 20.7M |
| 2026-04-01 | $81.72 | $81.87 | $80.92 | $81.46 | 29.6M |
| 2026-03-31 | $82.00 | $82.27 | $81.15 | $81.98 | 19.5M |
| 2026-03-30 | $81.91 | $82.61 | $81.63 | $81.88 | 15.9M |
| 2026-03-27 | $81.27 | $82.32 | $80.99 | $81.78 | 25.9M |
| 2026-03-26 | $81.48 | $82.23 | $81.07 | $81.14 | 14.1M |
| 2026-03-25 | $81.43 | $81.63 | $80.51 | $81.51 | 17.6M |
| 2026-03-24 | $80.80 | $82.03 | $80.63 | $81.11 | 14.8M |
| 2026-03-23 | $81.78 | $81.83 | $80.98 | $81.18 | 21.0M |
| 2026-03-20 | $82.11 | $82.31 | $81.06 | $81.29 | 20.9M |
| 2026-03-19 | $82.62 | $83.00 | $81.83 | $81.97 | 18.6M |
| 2026-03-18 | $84.01 | $84.03 | $82.60 | $82.64 | 19.4M |
| 2026-03-17 | $85.40 | $85.68 | $84.64 | $84.70 | 12.2M |
| 2026-03-16 | $85.21 | $85.46 | $84.82 | $84.98 | 12.9M |
| 2026-03-13 | $84.71 | $85.11 | $84.56 | $84.74 | 13.1M |
| 2026-03-12 | $83.92 | $84.97 | $83.69 | $84.25 | 17.9M |
| 2026-03-11 | $85.55 | $85.61 | $84.21 | $84.59 | 18.4M |
| 2026-03-10 | $85.69 | $86.49 | $85.16 | $85.72 | 18.9M |
| 2026-03-09 | $85.27 | $86.16 | $84.80 | $85.97 | 20.7M |
| 2026-03-06 | $84.92 | $85.85 | $84.62 | $85.78 | 25.9M |
| 2026-03-05 | $86.34 | $86.44 | $85.06 | $85.41 | 33.7M |
| 2026-03-04 | $87.81 | $87.96 | $86.93 | $87.16 | 22.7M |
| 2026-03-03 | $88.35 | $88.51 | $87.16 | $87.74 | 36.9M |
| 2026-03-02 | $89.44 | $89.79 | $88.69 | $88.71 | 27.6M |
| 2026-02-27 | $88.98 | $90.06 | $88.96 | $90.01 | 17.3M |
| 2026-02-26 | $89.26 | $89.64 | $88.59 | $88.86 | 15.9M |
| 2026-02-25 | $89.34 | $89.46 | $88.32 | $89.01 | 15.2M |
| 2026-02-24 | $88.96 | $89.78 | $88.76 | $89.74 | 20.4M |
| 2026-02-23 | $87.68 | $89.17 | $87.68 | $88.97 | 22.1M |
| 2026-02-20 | $87.67 | $87.95 | $87.18 | $87.89 | 17.9M |
| 2026-02-19 | $88.00 | $88.70 | $87.37 | $87.67 | 18.4M |
| 2026-02-18 | $87.93 | $88.52 | $87.62 | $88.04 | 20.4M |
| 2026-02-17 | $89.63 | $90.14 | $87.65 | $88.20 | 29.8M |
| 2026-02-13 | $89.05 | $90.00 | $88.62 | $89.51 | 25.6M |
| 2026-02-12 | $88.49 | $90.06 | $88.49 | $89.21 | 35.3M |
| 2026-02-11 | $86.99 | $88.71 | $86.73 | $88.40 | 25.6M |
| 2026-02-10 | $87.33 | $87.83 | $86.82 | $87.15 | 20.9M |
| 2026-02-09 | $87.91 | $88.22 | $86.88 | $87.43 | 21.9M |
| 2026-02-06 | $86.85 | $88.09 | $86.70 | $87.94 | 29.6M |
| 2026-02-05 | $87.58 | $87.64 | $86.47 | $86.92 | 38.8M |
| 2026-02-04 | $86.32 | $87.35 | $86.22 | $86.99 | 33.7M |
| 2026-02-03 | $84.12 | $86.34 | $84.06 | $85.87 | 33.1M |
| 2026-02-02 | $83.76 | $84.66 | $83.29 | $84.50 | 26.0M |
| 2026-01-30 | $82.18 | $83.51 | $82.03 | $83.51 | 18.2M |
| 2026-01-29 | $82.36 | $82.85 | $82.01 | $82.13 | 18.8M |
| 2026-01-28 | $83.00 | $83.40 | $81.95 | $82.32 | 16.3M |
| 2026-01-27 | $82.76 | $83.24 | $82.45 | $83.16 | 13.5M |
| 2026-01-26 | $83.05 | $83.33 | $82.64 | $82.78 | 13.2M |
| 2026-01-23 | $82.38 | $82.94 | $82.31 | $82.91 | 20.2M |
| 2026-01-22 | $82.34 | $82.57 | $82.05 | $82.27 | 15.8M |
| 2026-01-21 | $82.17 | $82.57 | $81.66 | $82.44 | 23.0M |
| 2026-01-20 | $81.95 | $82.56 | $81.45 | $82.36 | 19.9M |