UTILITIES SELECT SECTOR SPDR $40.20

up +0.08


21/5/2013 04:21 PM  |  NYSEARCA : XLU  |  Industries :
Type:

XLU historical data

Date Open High Low Close Volume
5/21/2013 40.17 40.34 39.91 40.20 90143
5/20/2013 40.37 40.39 40.05 40.12 113377
5/17/2013 39.98 40.36 39.91 40.32 90517
5/16/2013 40.16 40.21 39.88 39.94 100556
5/15/2013 39.87 40.55 39.80 40.27 107734
5/14/2013 39.65 40.06 39.57 39.89 123476
5/13/2013 39.70 39.75 39.48 39.62 123252
5/10/2013 39.74 39.86 39.46 39.83 105288
5/9/2013 40.39 40.43 39.61 39.74 197015
5/8/2013 40.62 40.73 40.22 40.35 71725
5/7/2013 40.37 40.71 40.33 40.71 72912
5/6/2013 40.84 40.87 40.31 40.32 147394
5/3/2013 41.17 41.25 40.82 40.89 149869
5/2/2013 40.98 41.11 40.74 40.97 88344
5/1/2013 41.37 41.42 40.96 41.02 103674
4/30/2013 41.28 41.44 41.19 41.43 78183
4/29/2013 41.13 41.38 40.93 41.32 58358
4/26/2013 40.80 41.16 40.80 40.98 59431
4/25/2013 41.02 41.09 40.77 40.92 99542
4/24/2013 40.78 41.07 40.58 40.91 105530
4/23/2013 40.74 40.80 40.46 40.78 117808
4/22/2013 40.77 40.86 40.46 40.68 70013
4/19/2013 40.15 40.74 40.15 40.73 116696
4/18/2013 40.03 40.23 39.94 40.13 62761
4/17/2013 40.04 40.14 39.73 40.00 88928
4/16/2013 39.93 40.23 39.61 40.23 55705
4/15/2013 40.17 40.39 39.75 39.75 106445
4/12/2013 40.08 40.33 40.00 40.33 53369
4/11/2013 40.16 40.26 40.06 40.16 75920
4/10/2013 39.85 40.17 39.84 40.07 48330
4/9/2013 39.93 39.98 39.72 39.75 74032
4/8/2013 39.62 39.90 39.41 39.87 58432
4/5/2013 39.22 39.63 39.12 39.57 74529
4/4/2013 39.12 39.43 39.10 39.40 52717
4/3/2013 39.20 39.30 38.97 39.03 56636
4/2/2013 39.15 39.28 39.04 39.14 80303
4/1/2013 39.10 39.10 38.91 39.01 42544
3/28/2013 38.65 39.14 38.63 39.10 71972
3/27/2013 38.31 38.65 38.28 38.63 54067
3/26/2013 38.15 38.48 38.15 38.45 58757
3/25/2013 38.40 38.43 37.93 38.09 66390
3/22/2013 38.20 38.28 38.07 38.17 23318
3/21/2013 38.19 38.28 38.06 38.11 60050
3/20/2013 38.19 38.36 38.07 38.30 64267
3/19/2013 37.94 38.15 37.83 38.02 77887
3/18/2013 37.92 38.09 37.86 37.92 50231
3/15/2013 37.88 38.16 37.76 38.13 131527
3/14/2013 38.09 38.23 38.04 38.21 73287
3/13/2013 37.86 38.15 37.86 38.13 46391
3/12/2013 38.14 38.14 37.83 37.96 50279
3/11/2013 37.99 38.12 37.90 38.06 32613
3/8/2013 38.00 38.04 37.69 37.97 114384
3/7/2013 38.06 38.16 37.88 37.89 80029
3/6/2013 38.15 38.19 37.95 38.06 54176
3/5/2013 37.96 38.18 37.92 38.08 58140
3/4/2013 37.44 37.93 37.40 37.88 76403
3/1/2013 37.29 37.52 37.12 37.50 57185
2/28/2013 37.35 37.58 37.24 37.43 89776
2/27/2013 37.00 37.41 36.98 37.30 60077
2/26/2013 36.89 37.16 36.79 36.96 96692
2/25/2013 37.28 37.57 36.81 36.85 98125
2/22/2013 36.94 37.20 36.85 37.18 60915
2/21/2013 36.88 37.02 36.78 36.81 90379
2/20/2013 37.06 37.28 36.96 36.97 81728
2/19/2013 36.68 37.10 36.68 37.04 94670
2/15/2013 36.71 36.78 36.64 36.72 52425
2/14/2013 36.78 36.90 36.53 36.64 102538
2/13/2013 36.98 37.09 36.84 36.94 47420
2/12/2013 36.76 36.96 36.72 36.94 52058
2/11/2013 36.71 36.81 36.64 36.78 48230
2/8/2013 36.73 36.73 36.51 36.69 48431
2/7/2013 36.68 36.91 36.54 36.69 80437
2/6/2013 36.49 36.65 36.29 36.64 74993
2/5/2013 36.60 36.73 36.52 36.53 64121
2/4/2013 36.62 36.62 36.42 36.43 62952
2/1/2013 36.70 36.81 36.64 36.68 71128
1/31/2013 36.33 36.66 36.33 36.58 68323
1/30/2013 36.41 36.57 36.38 36.49 81998
1/29/2013 36.12 36.50 36.12 36.46 87118
1/28/2013 36.25 36.30 36.01 36.21 77081
1/25/2013 36.09 36.26 35.90 36.23 80315
1/24/2013 35.96 36.16 35.92 36.05 63396
1/23/2013 35.85 35.98 35.72 35.89 61736
1/22/2013 35.62 36.03 35.60 35.98 66746
1/18/2013 35.48 35.71 35.39 35.68 66667
1/17/2013 35.38 35.53 35.29 35.40 55313
1/16/2013 35.34 35.42 35.23 35.26 47206
1/15/2013 35.29 35.45 35.20 35.43 62483
1/14/2013 35.35 35.45 35.29 35.33 56440
1/11/2013 35.31 35.46 35.29 35.40 81105
1/10/2013 35.28 35.38 35.21 35.36 63015
1/9/2013 35.34 35.36 35.09 35.21 75804
1/8/2013 35.33 35.38 35.14 35.28 64266
1/7/2013 35.63 35.72 35.31 35.39 83696
1/4/2013 35.56 35.77 35.54 35.74 61793
1/3/2013 35.56 35.69 35.46 35.56 81415
1/2/2013 35.36 35.63 35.29 35.56 127956
12/31/2012 34.39 34.97 34.22 34.92 163125
12/28/2012 34.67 34.89 34.44 34.45 85092
12/27/2012 34.79 34.93 34.43 34.80 177240
Marketplace
Trading Center