$45.56 -0.14 (%) Sel Sct Utlts Shs - NYSEARCA

Feb. 12, 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
2/12/201645.6745.9345.1945.5621,018,700
2/11/201646.2346.6145.6845.7025,390,000
2/10/201646.4646.7745.7246.5225,920,600
2/9/201646.2546.7546.1446.5722,620,900
2/8/201646.4747.0045.9846.4129,012,400
2/5/201646.1546.7545.7446.5727,386,300
2/4/201646.5846.8346.3046.4227,602,600
2/3/201646.2146.8346.2046.6232,952,400
2/2/201645.6846.1045.4646.0515,970,100
2/1/201645.2146.0645.1845.8529,610,900
1/29/201644.8245.4644.8245.4217,940,400
1/28/201643.7744.8243.5344.5315,564,000
1/27/201643.6544.1543.4643.8313,732,100
1/26/201643.5344.1643.5343.7311,459,600
1/25/201643.7843.8943.2743.4313,521,400
1/22/201643.2943.8343.0843.8015,060,500
1/21/201643.2043.3642.6543.0314,087,900
1/20/201644.0643.9542.4543.0719,900,100
1/19/201643.6444.1843.4744.0617,884,600
1/15/201643.3643.6842.8943.4118,939,100
1/14/201643.1444.0543.0043.8023,083,000
1/13/201643.3343.5243.0243.1517,478,900
1/12/201643.3743.5042.8343.1714,360,100
1/11/201643.1443.5443.1243.3416,389,600
1/8/201643.1643.4643.0343.1111,680,800
1/7/201642.9543.3542.8743.1312,273,700
1/6/201643.2443.6043.0743.4212,719,000
1/5/201643.1743.6142.5643.5010,948,000
1/4/201643.0343.2042.6743.1914,846,700
12/31/201543.6843.8042.8943.2810,431,700
12/30/201543.8243.9443.6643.757,831,480
12/29/201543.7643.9443.6843.799,223,930
12/28/201543.2143.6143.2143.555,036,780
12/24/201543.3543.6043.3543.472,715,810
12/23/201542.9143.6042.8543.508,581,660
12/22/201542.6042.9542.2142.848,125,820
12/21/201542.6142.7842.2642.489,031,500
12/18/201542.9943.0442.1842.5118,407,200
12/17/201543.4843.7343.1643.4913,161,700
12/16/201542.4943.4742.3643.4018,300,500
12/15/201542.0642.5942.0442.3310,110,900
12/14/201541.9542.0141.5142.0016,404,600
12/11/201541.9142.1341.5041.7914,352,700
12/10/201542.5542.6341.8741.919,683,650
12/9/201542.4143.0642.2742.6110,675,800
12/8/201542.4942.6642.2642.6010,638,100
12/7/201542.3742.6842.1742.6613,515,100
12/4/201542.0342.5341.9042.4710,961,500
12/3/201542.1342.1441.7441.8814,879,200
12/2/201542.9943.1042.1942.2012,566,100
12/1/201542.9243.2542.7543.1612,551,500
11/30/201542.8043.1342.7342.8211,373,000
11/27/201542.7942.9542.6942.753,980,310
11/25/201542.9242.9242.5142.677,678,240
11/24/201542.8042.9942.5942.938,791,660
11/23/201543.4443.4942.9242.9911,897,000
11/20/201543.2843.7043.2043.3912,520,000
11/19/201542.8543.3042.8143.2112,364,800
11/18/201542.5142.8442.1342.7515,462,500
11/17/201543.2443.5042.3642.4813,494,000
11/16/201542.6243.2742.4743.269,175,610
11/13/201542.7543.0542.4142.549,516,370
11/12/201543.0043.4142.6742.708,839,650
11/11/201542.8643.1942.7743.1110,973,400
11/10/201542.3842.8742.3042.748,504,580
11/9/201542.0642.5641.9742.3613,333,300
11/6/201543.0743.1741.8942.2532,359,000
11/5/201544.0744.2043.7843.7813,762,900
11/4/201543.8844.3043.8844.1610,718,900
11/3/201543.6443.9843.5243.9312,433,200
10/30/201543.6043.9243.4443.7511,631,700
10/29/201543.5843.7242.9743.5516,289,800
10/28/201544.2844.4543.3143.8017,421,100
10/27/201544.3944.4944.1344.278,496,250
10/26/201544.6944.7244.0844.4311,113,500
10/23/201545.3545.3744.5644.5912,585,200
10/22/201545.0645.5244.9045.3913,110,000
10/21/201545.0945.3344.8444.878,411,040
10/20/201544.6745.1544.6444.969,763,100
10/19/201544.7444.8344.3644.8110,216,200
10/16/201544.7645.0644.6444.789,408,660
10/15/201544.2444.8044.0344.728,284,120
10/14/201544.2844.4044.0144.077,845,460
10/13/201544.1444.3343.9944.089,573,410
10/12/201543.9544.4443.8044.187,493,030
10/9/201543.9944.0343.6543.7913,095,100
10/8/201543.4344.0743.3044.0010,530,400
10/7/201543.6643.7543.3943.469,528,420
10/6/201543.8243.9543.3443.6111,521,900
10/5/201543.4743.9843.3143.9112,011,200
10/2/201543.1043.3542.7143.3513,198,400
10/1/201543.3943.4542.4642.7815,646,000
9/30/201542.6243.3442.6143.299,637,980
9/29/201542.6042.7842.3642.538,681,440
9/28/201542.7342.9942.4442.529,506,950
9/25/201542.4043.1542.2042.739,505,000
9/24/201541.9742.4041.8342.3211,326,000
9/23/201541.8842.0841.7341.985,266,550
9/22/201542.2142.3941.7541.8710,972,200
9/21/201542.2042.6242.2042.408,770,880
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center