The highest closing price for XLP last month was $83.22, on Friday. It was up 3.5% for the month. The latest price is $83.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $82.78 | $83.30 | $82.67 | $83.22 | 4,982,582 |
November 27 2024 | $83.00 | $83.24 | $82.65 | $82.80 | 7,067,876 |
November 26 2024 | $82.24 | $82.71 | $82.14 | $82.63 | 6,973,969 |
November 25 2024 | $82.38 | $82.63 | $82.04 | $82.29 | 8,243,081 |
November 22 2024 | $81.54 | $81.91 | $81.44 | $81.84 | 7,703,875 |
November 21 2024 | $80.31 | $81.18 | $80.09 | $81.09 | 8,185,848 |
November 20 2024 | $79.90 | $80.22 | $79.53 | $80.22 | 7,687,467 |
November 19 2024 | $80.73 | $80.89 | $80.14 | $80.63 | 8,021,124 |
November 18 2024 | $80.14 | $80.67 | $80.05 | $80.52 | 8,748,018 |
November 15 2024 | $80.60 | $80.66 | $79.92 | $79.96 | 11,370,350 |
November 14 2024 | $80.67 | $81.14 | $80.61 | $80.67 | 7,572,248 |
November 13 2024 | $80.64 | $80.95 | $80.40 | $80.87 | 6,781,631 |
November 12 2024 | $80.84 | $80.95 | $80.49 | $80.63 | 13,518,010 |
November 11 2024 | $80.71 | $81.45 | $80.48 | $80.54 | 9,273,831 |
November 08 2024 | $79.86 | $81.02 | $79.85 | $80.82 | 11,530,460 |
November 07 2024 | $79.73 | $80.31 | $79.67 | $79.85 | 17,598,131 |
November 06 2024 | $81.09 | $81.21 | $79.36 | $79.56 | 18,488,141 |
November 05 2024 | $80.17 | $80.88 | $80.02 | $80.88 | 5,304,792 |
November 04 2024 | $80.27 | $80.61 | $80.15 | $80.37 | 6,958,887 |
November 01 2024 | $80.38 | $80.45 | $80.05 | $80.15 | 7,916,072 |
Daily pricing data for XLP dates back to 12/22/1998, and may be incomplete.
