$48.83 +0.09 (%) Sel Sct Utlts Shs -

May. 27, 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
5/27/201648.7448.9248.5848.8315,105,500
5/26/201648.1448.8148.1448.7513,154,400
5/25/201648.0848.3547.8648.2014,350,600
5/24/201647.9448.4047.8748.3413,383,300
5/23/201648.2848.4047.8047.8612,690,200
5/20/201648.2948.3547.9248.2915,185,700
5/19/201647.5248.1947.2548.1819,582,800
5/18/201648.3348.7147.5447.7027,257,600
5/17/201649.2949.4148.3548.6117,533,000
5/16/201649.2249.4649.0449.4511,087,100
5/13/201649.5049.6149.1549.3912,626,600
5/12/201649.2649.7149.0849.6317,727,700
5/11/201649.1749.3848.9049.3412,173,900
5/10/201649.1649.3448.9849.1613,257,900
5/9/201648.8649.1848.7649.1111,231,800
5/6/201648.9149.0848.3948.8320,053,600
5/5/201649.2049.7548.9749.1515,826,500
5/4/201648.7949.6548.6449.3417,603,900
5/3/201648.7749.0348.5048.7715,746,700
5/2/201648.4549.0548.3948.8116,366,600
4/29/201647.9348.4747.5748.4220,177,200
4/28/201647.7848.2547.5048.1320,158,000
4/27/201647.6548.4847.5048.2024,559,200
4/26/201647.4747.7147.3847.5113,021,800
4/25/201647.1547.4547.1247.4412,742,900
4/22/201647.0647.4147.0347.3512,309,000
4/21/201647.7547.8846.7346.9332,065,700
4/20/201649.2049.2647.9047.9326,068,700
4/19/201649.1349.2348.8449.1610,495,400
4/18/201648.8649.0848.5349.089,124,110
4/15/201648.7249.0048.5548.8910,962,900
4/14/201648.5648.7948.4648.6212,090,800
4/13/201649.1249.1248.4248.6813,320,500
4/12/201648.6549.0448.5748.9813,427,600
4/11/201648.8549.1648.6048.6411,125,000
4/8/201648.7449.1748.6948.8516,437,200
4/7/201648.5448.9148.4648.5915,280,600
4/6/201648.6048.6848.3148.6120,294,500
4/5/201649.4949.5748.6348.6718,658,400
4/4/201649.8249.8849.3549.6015,286,100
4/1/201649.4249.8849.2649.8117,872,600
3/31/201649.4049.6749.2249.6214,703,400
3/30/201649.4549.5649.1549.3314,516,900
3/29/201648.8849.4948.6949.4517,553,600
3/28/201648.9949.2548.6348.7311,244,600
3/24/201648.7648.9848.6248.9115,073,500
3/23/201648.4248.9748.2048.7815,239,600
3/22/201648.5248.7848.3648.4211,457,400
3/21/201648.4848.8248.1148.5815,743,200
3/18/201648.9449.0948.6148.6316,990,700
3/17/201648.8549.4248.6749.3117,534,900
3/16/201648.1249.0447.8049.0427,868,200
3/15/201648.1648.4648.1048.3013,737,000
3/14/201648.1448.3047.9448.2111,724,800
3/11/201648.3348.4548.0548.1515,695,400
3/10/201648.0448.2647.6448.1019,471,400
3/9/201647.7448.2147.7048.0614,256,600
3/8/201647.4647.8847.2147.8416,374,800
3/7/201647.0347.4746.8847.3718,492,800
3/4/201646.2947.2646.1847.1122,128,400
3/3/201646.3846.5945.7646.5921,274,300
3/2/201645.9546.3345.0846.3130,224,200
3/1/201646.5446.6545.7846.0723,641,700
2/29/201646.1046.7446.0646.3020,137,800
2/26/201647.2147.3246.1646.1732,953,600
2/25/201647.1547.4847.0147.4812,161,900
2/24/201646.7847.0946.5847.0016,750,900
2/23/201646.5946.8946.3846.7811,788,800
2/22/201646.4546.7446.1946.7412,436,700
2/19/201646.3146.4445.9046.2017,020,100
2/18/201645.6746.6745.6346.5118,884,300
2/17/201646.0046.0045.4645.7619,080,300
2/16/201645.7945.9545.3745.8514,638,600
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center