Sel Sct Utlts Shs  $42.61

down 0.00


23/7/2014 01:34 PM  |  NYSEARCA : XLU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
7/22/201442.7842.8742.6142.614,683,670
7/21/201442.6942.8342.4642.705,578,960
7/18/201442.3642.7742.1942.745,216,630
7/17/201442.8742.8742.2942.318,061,380
7/16/201442.7042.7542.3542.707,493,690
7/15/201442.3342.6742.3342.568,945,680
7/14/201442.9643.0642.3242.348,307,080
7/11/201443.1343.2242.7742.839,133,040
7/10/201442.7943.2042.7543.1610,440,600
7/9/201442.9943.0842.6742.8710,440,500
7/8/201442.7443.0542.7042.9913,318,200
7/7/201442.4842.8842.4742.7012,250,400
7/3/201442.6042.8842.3142.5012,201,300
7/2/201443.7043.7242.8242.9717,368,900
7/1/201444.2144.2843.8143.829,821,560
6/30/201443.9744.3643.8144.2612,659,600
6/27/201443.7044.0243.5643.917,691,090
6/26/201443.6143.7843.4743.7412,947,100
6/25/201443.3643.6743.3343.6112,141,100
6/24/201443.3643.5943.3143.459,196,100
6/20/201443.7943.8543.4343.479,600,990
6/19/201443.7644.1743.7344.1122,224,600
6/18/201442.7643.7542.7443.7535,859,400
6/17/201442.7542.8642.5342.7811,426,300
6/16/201442.5943.1942.5142.8419,735,700
6/13/201442.2442.6242.0542.558,416,540
6/12/201442.0542.4141.6342.2816,646,900
6/11/201442.6442.6442.1342.1510,302,300
6/10/201442.7242.9242.6042.698,922,680
6/9/201443.0043.1542.7242.798,497,550
6/6/201443.2743.4743.0543.088,087,260
6/5/201442.8343.3042.8043.238,414,480
6/4/201442.8242.9042.6342.877,030,730
6/3/201442.6542.9742.6142.898,003,680
6/2/201442.6242.8342.5442.737,245,090
5/30/201442.3342.7642.3342.748,278,660
5/29/201442.3342.4742.1542.469,816,340
5/28/201442.0942.3842.0442.3412,528,100
5/27/201442.1442.3542.0342.099,453,550
5/23/201441.7641.9941.7541.768,916,760
5/22/201441.5441.9841.5241.865,209,970
5/21/201441.6141.6341.3841.526,903,900
5/20/201441.4941.7541.2341.4910,785,900
5/19/201442.0342.1041.4641.4913,459,100
5/16/201442.0542.1841.8642.1410,091,000
5/15/201442.1942.4041.9742.0111,562,500
5/13/201441.9642.1741.7941.978,628,450
5/12/201442.3542.4041.8241.8713,615,700
5/8/201443.3543.3842.8042.8915,161,100
5/7/201442.7643.3942.7243.3613,660,300
5/6/201442.8042.9542.6442.6710,544,700
5/5/201442.4642.9142.4442.8814,914,200
5/2/201443.0943.1642.3142.5027,932,100
5/1/201443.2143.5242.9243.3918,903,900
4/30/201443.1143.5043.1143.2121,828,200
4/29/201443.2743.4643.0143.1417,466,600
4/28/201443.0543.3942.9643.3218,620,000
4/25/201442.6043.1142.6043.1116,456,300
4/24/201442.3642.7342.1342.6211,259,400
4/23/201442.3142.7942.2642.3317,016,100
4/22/201442.3242.3542.0442.3110,760,800
4/21/201442.3042.6042.0542.2511,056,300
4/17/201442.7042.9242.2442.3017,989,300
4/16/201442.5142.8342.4342.8312,414,000
4/15/201441.9442.5241.9442.5215,025,100
4/14/201441.8842.0841.6541.949,636,710
4/11/201441.7241.9841.6041.6917,823,500
4/10/201441.9242.2241.5941.7316,001,200
4/9/201441.9442.0741.4541.8918,122,500
4/8/201441.4042.0441.1141.9811,863,500
4/7/201441.4341.8441.3741.3913,384,400
4/4/201441.4141.9241.3241.4613,620,600
4/3/201441.1241.3741.0841.245,476,780
4/2/201441.1141.2640.9441.1111,657,300
4/1/201441.4841.4841.0241.1710,137,800
3/31/201441.2441.6241.0841.468,702,890
3/28/201440.8741.0440.7841.017,701,540
3/27/201440.6040.9840.4940.9513,429,600
3/26/201440.8540.9440.6140.627,816,530
3/25/201440.7040.8540.4040.7910,447,600
3/24/201440.5440.7940.3640.629,994,520
3/21/201440.4240.9140.3640.5113,799,000
3/20/201440.3440.5440.0540.5412,603,600
3/19/201441.1141.1840.2840.4525,565,000
3/18/201441.1841.2741.0041.107,974,480
3/17/201440.9841.2040.7641.169,633,880
3/14/201440.5741.0240.5440.8912,816,200
3/13/201440.3140.7940.2540.7021,433,700
3/12/201439.7240.2939.7240.287,797,970
3/11/201439.9440.0039.6039.787,920,920
3/10/201439.8740.0539.7439.8910,984,300
3/7/201439.7239.9939.5239.9913,812,400
3/6/201440.1540.2339.7539.8713,764,500
3/5/201440.2840.3840.0340.079,034,570
3/4/201440.3140.4940.2540.349,735,720
3/3/201440.2940.4139.9940.0514,237,100
2/28/201440.2440.5340.2240.458,831,980
2/27/201440.2240.4540.0440.176,911,320
2/26/201440.6040.6340.2340.279,830,920
2/25/201440.5340.7740.3340.406,571,000
Trading Center