$45.52 +0.20 (%) Sel Sct Utlts Shs - NYSEARCA

Nov. 26, 2014 | 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
11/26/201445.3045.6645.3045.526,826,510
11/25/201445.3445.4045.0445.3213,110,600
11/24/201445.7645.8345.2745.3211,731,300
11/21/201445.7245.9345.2945.7014,876,700
11/20/201445.4845.7445.3345.528,315,130
11/19/201445.5445.7545.3245.6212,133,400
11/18/201445.6445.8945.3845.666,686,740
11/17/201444.9945.6144.8745.538,562,380
11/14/201445.0245.1644.8444.947,847,800
11/13/201445.5645.7545.0045.1315,116,300
11/12/201446.3746.3745.2945.5018,059,400
11/11/201446.4746.5646.1446.315,562,990
11/10/201446.1946.5346.0346.489,434,870
11/7/201445.8946.2645.7346.2511,787,000
11/6/201446.5046.5045.5045.7737,091,100
11/5/201445.5046.6145.5046.5621,545,100
11/4/201445.7946.0245.3145.5315,186,200
11/3/201445.5245.9145.4745.7713,128,500
10/31/201445.5745.6345.1045.4716,099,200
10/30/201444.5345.4944.5145.4633,867,400
10/29/201444.7744.9344.0344.4815,309,400
10/28/201444.4844.7644.2144.7410,774,100
10/27/201444.5244.7444.3344.438,312,760
10/24/201444.1744.6644.1244.5310,624,000
10/23/201444.1444.3843.9444.109,462,710
10/22/201443.7044.3643.6944.0213,948,600
10/21/201443.7043.8243.4643.7510,088,000
10/20/201443.1343.6342.9643.6010,474,600
10/17/201442.9443.0842.3843.0015,615,700
10/16/201442.2942.8441.9442.7520,875,600
10/15/201443.2843.5941.9042.7122,855,700
10/14/201443.0343.7942.8943.2822,008,700
10/13/201443.0243.4842.8742.8917,113,600
10/10/201442.8343.3442.8342.9318,274,700
10/9/201443.4843.6742.7042.7315,774,100
10/8/201442.5543.4942.4843.4417,576,500
10/7/201442.5542.9542.3842.4812,225,800
10/6/201442.5942.7842.3542.545,522,130
10/3/201442.2742.6142.0142.549,176,160
10/2/201442.3042.5942.2042.2713,244,700
10/1/201442.2742.7342.1242.3317,635,700
9/30/201442.0842.5441.9542.0911,606,500
9/29/201441.6742.0641.5442.035,552,040
9/26/201441.6641.9341.4041.766,809,680
9/25/201441.9742.1041.6941.709,640,230
9/24/201442.1142.1741.8141.958,346,850
9/23/201442.2242.2741.9842.109,807,560
9/22/201442.4342.4842.1342.2212,310,700
9/19/201442.3442.5842.2242.549,657,360
9/18/201442.8943.0042.3942.5412,497,600
9/17/201443.0243.1542.6342.8515,543,400
9/16/201442.4043.0442.3542.9312,227,800
9/12/201442.7942.8542.1642.2617,442,500
9/11/201442.7143.1042.6043.039,360,480
9/10/201442.7742.9142.5342.6710,540,400
9/9/201443.2443.2542.7942.8613,415,000
9/8/201443.6643.6643.1643.366,788,390
9/5/201443.0843.6443.1143.629,054,200
9/4/201442.9643.2042.8543.089,236,750
9/3/201442.9043.2642.9043.108,466,980
9/2/201443.2243.3542.6342.8912,781,700
8/29/201442.9743.3042.9343.285,863,720
8/28/201442.6343.0042.5143.0010,312,200
8/27/201442.3842.7042.2742.695,242,210
8/26/201442.7642.8842.2342.236,534,860
8/25/201442.5442.8542.5142.746,878,620
8/22/201442.7542.7542.2142.456,889,880
8/21/201442.4842.8242.4542.588,549,070
8/20/201442.3742.5242.2242.485,587,000
8/19/201441.9142.4041.8942.397,718,750
8/18/201442.0142.1941.7941.868,190,820
8/15/201441.8442.2241.7441.979,713,870
8/14/201441.3941.8441.3941.816,018,710
8/13/201441.3141.5441.1841.456,793,270
8/12/201441.2841.4641.1841.266,880,060
8/11/201441.5141.6241.2341.298,570,620
8/8/201440.7941.4640.7841.4420,010,100
8/7/201440.3540.7940.3540.6312,588,200
8/6/201440.5340.5740.0740.1749,891,300
8/5/201441.2041.2240.5140.6914,766,000
8/4/201441.4041.4640.4941.1930,182,500
8/1/201441.1241.7341.0241.4115,537,700
7/31/201441.6541.9241.2241.2515,052,200
7/30/201442.5142.7341.7241.9114,749,500
7/29/201443.1343.3142.5742.638,185,660
7/28/201442.3443.1242.2743.038,606,850
7/25/201442.7842.8842.3842.445,947,410
7/24/201442.5742.8542.5042.786,040,260
7/23/201442.6142.7342.5442.657,497,060
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center