$50.94 -0.04 (%) Sel Sct Utlts Shs - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
9/23/201650.8351.0850.5950.9411,003,400
9/22/201651.0851.0950.6150.9812,035,300
9/21/201649.7550.7149.6550.6719,405,100
9/20/201649.9550.0349.6349.6612,857,900
9/19/201649.4249.7749.3049.7512,530,800
9/16/201648.8549.3348.4949.2621,724,200
9/15/201648.7849.2948.6649.2030,969,800
9/14/201648.8249.2248.6148.8315,229,800
9/13/201649.1649.2248.4248.6422,296,900
9/12/201648.3849.4248.3849.3225,532,300
9/9/201649.8549.9148.4448.4625,759,100
9/8/201649.8450.4149.8450.3512,841,600
9/7/201650.2050.2949.8950.1811,490,700
9/6/201649.8950.2349.7550.1715,259,100
9/2/201649.1649.6849.0649.6316,271,000
9/1/201649.1049.2748.9248.9815,982,000
8/31/201648.9849.2548.8749.2311,502,100
8/30/201649.5149.7548.9749.0312,261,500
8/29/201649.3049.6749.2549.5513,015,700
8/26/201650.2250.5649.1149.1520,911,200
8/25/201650.1150.3650.1050.197,222,780
8/24/201650.1050.2449.7750.168,048,330
8/23/201650.4850.7250.1550.189,578,720
8/22/201650.3550.6250.2550.409,101,760
8/19/201650.5450.7550.0050.2714,698,000
8/18/201650.2650.8950.1750.8913,944,500
8/17/201649.4750.3749.0950.2728,456,600
8/16/201650.0050.0349.5349.5320,181,600
8/15/201650.9051.0850.1250.1212,634,400
8/12/201651.0151.2750.8950.9012,161,400
8/11/201650.7050.8650.5550.839,481,470
8/10/201650.8250.9450.5850.718,490,840
8/9/201650.7850.9750.5750.7010,094,200
8/8/201650.7151.1750.5850.7113,526,700
8/5/201651.1851.2950.7050.7326,952,100
8/4/201651.5651.8651.3351.4712,272,000
8/3/201651.8151.9051.3451.5011,405,300
8/2/201651.8852.0151.5751.8113,705,500
8/1/201651.9952.2751.9652.1511,658,500
7/29/201651.8252.2951.7352.1215,474,700
7/28/201651.5851.9051.4651.819,115,780
7/27/201652.0952.1551.1651.6122,559,800
7/26/201652.6952.7352.0652.2112,509,100
7/25/201652.6952.7452.3552.677,155,300
7/22/201651.9452.8151.8952.7613,220,700
7/21/201651.5352.1151.4752.0713,259,200
7/20/201651.9952.1151.6851.7611,599,600
7/19/201652.1052.2151.8252.0610,682,000
7/18/201652.0652.3152.0552.1511,168,100
7/15/201651.7952.1351.7552.0012,951,700
7/14/201651.6752.0951.6151.8517,361,300
7/13/201652.0052.1951.8852.1914,604,700
7/12/201652.1552.3651.7551.7818,002,300
7/11/201652.3852.5451.8952.5014,506,000
7/8/201651.5552.5751.4452.5416,092,400
7/7/201652.8052.8351.9052.0022,718,600
7/6/201652.8153.0252.5052.9815,102,700
7/5/201652.6452.9552.4852.8712,553,400
7/1/201652.7652.7651.9452.4817,480,800
6/30/201651.5952.5351.3652.4717,372,400
6/29/201651.4651.6051.1851.3614,013,400
6/28/201651.0551.2550.6351.2213,207,300
6/27/201650.3551.1750.2851.0317,095,700
6/24/201650.2250.8649.7950.6124,191,000
6/23/201650.1050.3549.9950.338,425,190
6/22/201650.4350.5150.1450.197,980,290
6/21/201650.3950.6750.0750.438,669,140
6/20/201650.4750.6249.9850.3615,937,900
6/17/201650.3250.5650.0450.5519,211,300
6/16/201650.4050.8950.3650.7810,027,100
6/15/201650.7650.8650.2850.4610,891,300
6/14/201650.5350.8150.2650.7811,606,400
6/13/201650.6550.8450.4750.5113,149,700
6/10/201650.6550.9150.3750.5712,911,300
6/9/201650.3050.7950.2350.709,702,770
6/8/201649.9650.3149.8950.276,765,140
6/7/201650.0550.3149.8749.977,904,120
6/6/201650.1050.2749.8050.0110,842,800
6/3/201649.9550.3549.7150.0818,718,900
6/2/201649.2449.3048.8149.307,703,690
6/1/201649.1449.3449.0449.2811,283,100
5/31/201648.7549.1948.7449.1515,586,200
5/27/201648.7448.9248.5848.8315,105,500
5/26/201648.1448.8148.1448.7513,154,400
5/25/201648.0848.3547.8648.2014,350,600
5/24/201647.9448.4047.8748.3413,383,300
5/23/201648.2848.4047.8047.8612,690,200
5/20/201648.2948.3547.9248.2915,185,700
5/19/201647.5248.1947.2548.1819,582,800
5/18/201648.3348.7147.5447.7027,257,600
5/17/201649.2949.4148.3548.6117,533,000
5/16/201649.2249.4649.0449.4511,087,100
5/13/201649.5049.6149.1549.3912,626,600
5/12/201649.2649.7149.0849.6317,727,700
5/11/201649.1749.3848.9049.3412,173,900
5/10/201649.1649.3448.9849.1613,257,900
5/9/201648.8649.1848.7649.1111,231,800
5/6/201648.9149.0848.3948.8320,053,600
5/5/201649.2049.7548.9749.1515,826,500
5/4/201648.7949.6548.6449.3417,603,900
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center