$43.07 0.00 (%) Sel Sct Utlts Shs - NYSEARCA

Jul. 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
7/28/201542.8743.1142.7143.078,742,640
7/27/201542.3343.0642.2142.8711,952,800
7/24/201542.3142.4842.1842.338,589,090
7/23/201542.8942.9242.0842.2913,947,300
7/22/201542.8143.1542.7042.938,252,160
7/21/201543.0543.1542.5642.7410,284,800
7/20/201543.1743.3742.9143.139,812,520
7/17/201543.7843.8443.3343.3510,492,300
7/16/201543.1443.8543.0843.7812,592,700
7/15/201542.8843.1542.7043.149,900,800
7/14/201542.9443.2342.8042.936,821,230
7/13/201543.0943.2742.7342.998,584,710
7/10/201542.7643.2842.6242.9712,405,100
7/9/201543.3543.4542.6042.7415,576,000
7/8/201543.3043.5743.1443.2215,496,800
7/7/201542.5443.6242.5443.4526,118,300
7/6/201542.1742.5142.0242.4013,998,200
7/2/201541.9942.3641.9042.239,575,440
7/1/201541.5141.7241.4041.7111,251,800
6/30/201541.7741.8141.3741.4611,108,700
6/29/201541.7242.2641.5441.5716,171,500
6/26/201541.4541.8641.3141.798,770,710
6/25/201541.8541.9541.5341.5411,687,300
6/24/201542.2042.2941.8041.8212,229,900
6/23/201542.5742.6642.0942.1516,276,900
6/22/201542.8642.9642.6342.7310,273,800
6/19/201543.2943.3242.7742.7913,375,500
6/18/201543.0843.7143.0843.6020,717,000
6/17/201542.6943.1042.5643.0318,291,900
6/16/201542.3942.6742.2142.678,036,780
6/15/201542.4242.6742.2942.4710,076,100
6/12/201542.7442.8842.5342.548,629,280
6/11/201542.9343.0142.7442.928,976,870
6/10/201542.7542.9042.5742.5811,091,000
6/9/201542.4042.6342.3742.3710,268,400
6/8/201542.7642.7642.4442.477,917,690
6/5/201542.7042.9042.5542.7215,918,800
6/4/201543.3743.5643.1843.2613,300,900
6/3/201543.8043.9843.0843.3223,362,500
6/2/201544.3244.3643.6643.9712,151,300
6/1/201544.6244.8344.4244.568,839,060
5/29/201544.4844.7044.3344.509,160,480
5/28/201544.4544.6844.2944.579,986,940
5/27/201544.3344.5544.2444.477,637,760
5/26/201544.5044.5544.0044.2910,563,900
5/22/201544.4844.7044.2944.578,923,860
5/21/201544.7744.8244.4344.648,062,550
5/20/201544.5944.9844.4944.669,068,660
5/19/201544.2944.7044.1444.5912,908,000
5/18/201544.1044.5744.1044.4910,243,600
5/15/201543.8744.4143.8044.3217,791,700
5/14/201543.4743.8743.4343.7512,242,700
5/13/201543.8343.9743.1043.2513,979,600
5/12/201543.5043.7343.2443.6813,535,200
5/11/201544.0244.3943.6943.7312,639,300
5/8/201544.2844.5243.8544.0314,383,200
5/7/201543.7144.0243.6043.7212,687,000
5/6/201543.7944.0043.1343.5616,976,100
5/5/201544.7344.7343.6843.8018,621,200
5/4/201544.4845.1444.4144.8013,323,100
5/1/201544.1244.4943.9444.4712,507,400
4/30/201544.6444.6543.8844.2217,588,200
4/29/201544.6044.8944.3744.7413,331,000
4/28/201544.4244.9444.2644.939,747,800
4/27/201545.2745.3444.4744.6110,506,600
4/24/201544.7045.4644.5945.1514,541,200
4/23/201544.3044.9244.3044.709,218,170
4/22/201544.4944.5744.1744.458,748,250
4/21/201544.7645.1044.2044.3611,699,100
4/20/201544.2845.1144.2544.769,269,350
4/17/201544.0744.4643.9544.108,500,530
4/16/201544.4044.4543.8944.2613,567,900
4/15/201544.5644.9444.4944.559,681,080
4/14/201544.3344.5944.2044.4411,025,600
4/13/201544.5744.6644.1844.228,476,380
4/10/201544.4944.8444.2944.669,270,730
4/9/201544.5044.5244.0644.3311,409,100
4/8/201544.6544.7144.2944.528,958,040
4/7/201545.1645.1844.6244.656,920,040
4/6/201544.7445.4444.6945.1712,495,100
4/2/201544.4044.7544.3544.5511,268,600
4/1/201544.3044.5943.7744.4717,289,700
3/31/201544.2944.8444.1044.4310,209,700
3/30/201544.1244.5943.8744.428,477,540
3/27/201543.7044.1443.5743.886,778,420
3/26/201543.8844.1743.4943.6212,700,100
3/25/201544.6144.8143.9543.9914,157,900
3/24/201544.9945.2244.4044.5110,629,300
3/23/201544.9545.2244.8545.0110,260,200
3/20/201544.9445.1144.5144.9813,879,200
3/19/201545.1045.6544.8144.9313,161,500
3/18/201544.1545.6344.0245.3523,726,500
3/17/201544.1144.4244.0144.169,188,400
3/16/201543.8044.5543.7344.2312,807,900
3/13/201543.8743.8743.0843.4813,984,100
3/11/201543.2443.6443.0143.119,988,220
3/10/201543.3543.9143.2743.3913,622,000
3/9/201543.5043.6943.3843.4713,030,100
3/6/201544.0144.1243.2243.3926,797,000
3/5/201544.4944.9344.4944.7311,557,900
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!