$48.76 -0.42 (%) Sel Sct Utlts Shs - NYSEARCA

Jan. 28, 2015 | 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
1/27/201548.9949.4448.8949.188,746,040
1/26/201549.1049.1548.6649.118,129,110
1/23/201549.1649.3848.9849.147,095,290
1/22/201549.3449.4848.6549.0017,531,100
1/21/201548.6949.2848.2849.2113,822,200
1/20/201548.7648.9148.2748.7411,238,800
1/16/201548.1848.6448.0448.6212,988,700
1/15/201547.8948.3247.7548.1914,540,200
1/14/201547.4047.8847.0947.8115,463,000
1/13/201547.5248.1447.1647.4015,979,500
1/12/201547.4347.5946.9647.2710,875,000
1/9/201547.6947.8147.1347.388,922,700
1/8/201547.6347.8647.5147.6814,027,700
1/6/201546.8847.7246.8646.8919,393,700
1/5/201547.6047.6046.6546.8623,911,800
1/2/201547.6747.6746.9147.4416,914,700
12/31/201448.2148.2947.1647.2215,156,500
12/30/201449.0749.0848.0248.0913,015,400
12/29/201448.5849.3348.5549.1124,520,900
12/26/201447.9548.7647.9548.5519,854,100
12/24/201447.0048.0947.0047.9714,412,400
12/23/201446.7147.3546.7147.109,581,140
12/22/201446.9947.0246.5846.9811,300,700
12/19/201446.9647.1746.6146.8617,982,000
12/18/201446.5047.2246.3147.2014,663,700
12/17/201445.6346.4045.5446.2918,697,400
12/16/201445.4546.2045.1345.4814,841,700
12/15/201446.0246.1945.2845.5211,037,100
12/12/201446.2446.6145.9145.9110,963,100
12/11/201445.7546.7145.4046.359,716,790
12/10/201446.4546.7945.8745.899,414,430
12/9/201445.9746.5845.9746.4710,511,600
12/8/201445.8746.4245.8646.2412,106,000
12/5/201445.7646.0745.6445.8717,074,400
12/4/201446.2546.4746.0246.2313,866,600
12/3/201446.4346.4546.0046.278,177,460
12/2/201446.0146.5445.8146.4013,333,100
12/1/201445.9146.4745.6346.0919,175,300
11/28/201445.5646.2145.5646.007,794,600
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center