$46.80 +0.42 (%) Sel Sct Utlts Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
12/2/201646.6547.1346.4946.8016,399,400
12/1/201646.3646.5746.0446.3818,366,100
11/30/201647.5647.6746.7546.7523,467,400
11/29/201647.9548.5047.8748.2714,447,700
11/28/201647.3048.1847.2948.0723,431,700
11/25/201646.5647.3246.5647.167,866,210
11/23/201646.3046.9246.3046.4914,153,400
11/21/201646.4246.7946.3546.7812,298,300
11/18/201646.5646.6646.0946.2910,698,500
11/17/201646.2046.6846.2046.4319,199,800
11/16/201646.8546.9746.1246.4216,817,400
11/15/201646.2646.8546.2446.7425,191,800
11/14/201645.6846.1045.3346.0028,190,800
11/11/201646.1246.6645.8546.0330,951,500
11/10/201647.1147.1645.6146.2253,123,400
11/9/201648.3148.3547.2847.3642,810,200
11/8/201648.8549.3648.7749.1718,847,900
11/7/201648.1548.8047.6948.7917,728,100
11/4/201648.2948.7547.9247.9514,557,200
11/3/201647.8048.2947.6348.1011,820,500
11/2/201648.3048.4347.5247.9226,491,700
11/1/201649.2949.3948.4048.5324,154,400
10/31/201648.5849.7248.4549.4322,715,800
10/28/201648.2848.6948.2048.4616,463,900
10/27/201648.3248.5147.9748.3115,554,900
10/26/201648.3548.6648.1148.6010,851,000
10/25/201648.1248.4848.0648.489,886,250
10/24/201648.2148.3647.8948.1810,744,700
10/21/201648.0748.2547.7948.0018,153,600
10/20/201648.4048.6648.1948.288,930,780
10/19/201648.3948.4648.0948.318,502,550
10/18/201648.2248.5247.8048.4214,727,500
10/17/201647.9048.1347.8448.0111,439,900
10/14/201647.7748.2347.6847.7517,948,300
10/13/201647.5148.3347.4148.0230,542,100
10/12/201647.0047.5246.9247.4315,427,300
10/11/201647.4847.4846.8946.9714,347,000
10/10/201647.1547.5547.1547.519,774,770
10/7/201647.5147.9647.1047.1217,215,800
10/6/201647.0347.4246.7947.1820,195,700
10/5/201647.4047.7747.0147.1928,171,900
10/4/201648.2748.3147.0047.2925,691,800
10/3/201649.0149.0148.0148.3019,492,700
9/30/201649.3749.7348.7448.9914,836,300
9/29/201649.9749.9949.0849.3319,247,300
9/28/201650.1850.3449.6550.0816,619,200
9/27/201650.9851.2350.1050.1517,939,600
9/26/201650.9451.0250.6450.818,052,840
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center