$42.54 0.00 (%) Sel Sct Utlts Shs - NYSEARCA

Sep. 19, 2014 | 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
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
8/29/201442.9743.3042.9343.285,863,720
8/28/201442.6343.0042.5143.0010,312,200
8/27/201442.3842.7042.2742.695,242,210
8/26/201442.7642.8842.2342.236,534,860
8/25/201442.5442.8542.5142.746,878,620
8/22/201442.7542.7542.2142.456,889,880
8/21/201442.4842.8242.4542.588,549,070
8/20/201442.3742.5242.2242.485,587,000
8/19/201441.9142.4041.8942.397,718,750
8/18/201442.0142.1941.7941.868,190,820
8/15/201441.8442.2241.7441.979,713,870
8/14/201441.3941.8441.3941.816,018,710
8/13/201441.3141.5441.1841.456,793,270
8/12/201441.2841.4641.1841.266,880,060
8/11/201441.5141.6241.2341.298,570,620
8/8/201440.7941.4640.7841.4420,010,100
8/7/201440.3540.7940.3540.6312,588,200
8/6/201440.5340.5740.0740.1749,891,300
8/5/201441.2041.2240.5140.6914,766,000
8/4/201441.4041.4640.4941.1930,182,500
8/1/201441.1241.7341.0241.4115,537,700
7/31/201441.6541.9241.2241.2515,052,200
7/30/201442.5142.7341.7241.9114,749,500
7/29/201443.1343.3142.5742.638,185,660
7/28/201442.3443.1242.2743.038,606,850
7/25/201442.7842.8842.3842.445,947,410
7/24/201442.5742.8542.5042.786,040,260
7/23/201442.6142.7342.5442.657,497,060
7/22/201442.7842.8742.6142.614,683,670
7/21/201442.6942.8342.4642.705,578,960
7/18/201442.3642.7742.1942.745,216,630
7/17/201442.8742.8742.2942.318,061,380
7/16/201442.7042.7542.3542.707,493,690
7/15/201442.3342.6742.3342.568,945,680
7/14/201442.9643.0642.3242.348,307,080
7/11/201443.1343.2242.7742.839,133,040
7/10/201442.7943.2042.7543.1610,440,600
7/9/201442.9943.0842.6742.8710,440,500
7/8/201442.7443.0542.7042.9913,318,200
7/7/201442.4842.8842.4742.7012,250,400
7/3/201442.6042.8842.3142.5012,201,300
7/2/201443.7043.7242.8242.9717,368,900
7/1/201444.2144.2843.8143.829,821,560
6/30/201443.9744.3643.8144.2612,659,600
6/27/201443.7044.0243.5643.917,691,090
6/26/201443.6143.7843.4743.7412,947,100
6/25/201443.3643.6743.3343.6112,141,100
6/24/201443.3643.5943.3143.459,196,100
6/20/201443.7943.8543.4343.479,600,990
6/19/201443.7644.1743.7344.1122,224,600
6/18/201442.7643.7542.7443.7535,859,400
6/17/201442.7542.8642.5342.7811,426,300
6/16/201442.5943.1942.5142.8419,735,700
6/13/201442.2442.6242.0542.558,416,540
6/12/201442.0542.4141.6342.2816,646,900
6/11/201442.6442.6442.1342.1510,302,300
6/10/201442.7242.9242.6042.698,922,680
6/9/201443.0043.1542.7242.798,497,550
6/6/201443.2743.4743.0543.088,087,260
6/5/201442.8343.3042.8043.238,414,480
6/4/201442.8242.9042.6342.877,030,730
6/3/201442.6542.9742.6142.898,003,680
6/2/201442.6242.8342.5442.737,245,090
5/30/201442.3342.7642.3342.748,278,660
5/29/201442.3342.4742.1542.469,816,340
5/28/201442.0942.3842.0442.3412,528,100
5/27/201442.1442.3542.0342.099,453,550
5/23/201441.7641.9941.7541.768,916,760
5/22/201441.5441.9841.5241.865,209,970
5/21/201441.6141.6341.3841.526,903,900
5/20/201441.4941.7541.2341.4910,785,900
5/19/201442.0342.1041.4641.4913,459,100
5/16/201442.0542.1841.8642.1410,091,000
5/15/201442.1942.4041.9742.0111,562,500
5/13/201441.9642.1741.7941.978,628,450
5/12/201442.3542.4041.8241.8713,615,700
5/8/201443.3543.3842.8042.8915,161,100
5/7/201442.7643.3942.7243.3613,660,300
5/6/201442.8042.9542.6442.6710,544,700
5/5/201442.4642.9142.4442.8814,914,200
5/2/201443.0943.1642.3142.5027,932,100
5/1/201443.2143.5242.9243.3918,903,900
4/30/201443.1143.5043.1143.2121,828,200
4/29/201443.2743.4643.0143.1417,466,600
4/28/201443.0543.3942.9643.3218,620,000
4/25/201442.6043.1142.6043.1116,456,300
4/24/201442.3642.7342.1342.6211,259,400
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center