Utilities Select Sector SPDR® $42.33

up +0.02


23/4/2014 06:40 PM  |  NYSEARCA : XLU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
4/22/201442.3242.3542.0442.3110,760,800
4/21/201442.3042.6042.0542.2511,056,300
4/17/201442.7042.9242.2442.3017,989,300
4/16/201442.5142.8342.4342.8312,414,000
4/15/201441.9442.5241.9442.5215,025,100
4/14/201441.8842.0841.6541.949,636,710
4/11/201441.7241.9841.6041.6917,823,500
4/10/201441.9242.2241.5941.7316,001,200
4/9/201441.9442.0741.4541.8918,122,500
4/8/201441.4042.0441.1141.9811,863,500
4/7/201441.4341.8441.3741.3913,384,400
4/4/201441.4141.9241.3241.4613,620,600
4/3/201441.1241.3741.0841.245,476,780
4/2/201441.1141.2640.9441.1111,657,300
4/1/201441.4841.4841.0241.1710,137,800
3/31/201441.2441.6241.0841.468,702,890
3/28/201440.8741.0440.7841.017,701,540
3/27/201440.6040.9840.4940.9513,429,600
3/26/201440.8540.9440.6140.627,816,530
3/25/201440.7040.8540.4040.7910,447,600
3/24/201440.5440.7940.3640.629,994,520
3/21/201440.4340.9140.3640.5113,799,000
3/20/201440.3440.5440.0540.5412,603,600
3/19/201441.1141.1840.2840.4525,565,000
3/18/201441.1841.2741.0041.107,974,480
3/17/201440.9841.2040.7641.169,633,880
3/14/201440.5741.0240.5440.8912,816,200
3/13/201440.3140.7940.2540.7021,433,700
3/12/201439.7240.2939.7240.287,797,970
3/11/201439.9440.0039.6039.787,920,920
3/10/201439.8740.0539.7439.8910,984,300
3/7/201439.7239.9939.5239.9913,812,400
3/6/201440.1540.2339.7539.8713,764,500
3/5/201440.2840.3840.0340.079,034,570
3/4/201440.3140.4940.2540.349,735,720
3/3/201440.2940.4139.9940.0514,237,100
2/28/201440.2440.5340.2240.458,831,980
2/27/201440.2240.4540.0440.176,911,320
2/26/201440.6040.6340.2340.279,830,920
2/25/201440.5340.7740.3340.406,571,000
2/24/201440.6040.9440.4340.457,101,650
2/21/201440.5340.9240.5140.559,209,700
2/20/201440.1840.6440.1640.509,621,620
2/19/201440.3940.6340.1040.1910,371,700
2/18/201440.3840.5540.3040.429,736,110
2/14/201439.9340.3139.8540.287,239,390
2/13/201439.4340.0639.4140.028,209,030
2/12/201439.5339.6639.3539.595,818,870
2/11/201439.1839.6739.1139.5410,098,200
2/10/201438.7439.1938.6339.177,326,380
2/7/201438.7938.9138.6438.8810,060,900
2/6/201438.4538.6938.3238.6710,539,000
2/5/201438.4838.5438.2638.397,811,180
2/4/201438.9838.9838.3938.5610,911,800
2/3/201439.1839.6138.7438.7920,555,400
1/31/201438.5539.1838.3939.1014,013,600
1/30/201438.2538.8338.2538.788,401,800
1/29/201438.0538.3738.0338.1911,042,600
1/28/201438.1838.2338.0238.217,901,520
1/27/201438.0538.2337.9338.078,421,800
1/24/201438.3438.5637.9837.9815,017,500
1/23/201438.4538.5038.1938.419,423,810
1/22/201438.5038.6438.4138.527,474,630
1/21/201438.2038.5038.1638.485,727,670
1/17/201438.0838.1537.9738.064,316,270
1/16/201437.7638.0837.7638.078,357,450
1/15/201437.8537.9937.7737.815,951,840
1/14/201437.8938.0437.7637.887,674,100
1/13/201438.1938.2337.7937.8312,417,000
1/10/201437.9238.4937.8638.2226,524,100
1/9/201437.5937.7037.4037.689,369,240
1/8/201437.5837.6337.3637.4614,376,400
1/7/201437.4837.6937.3637.668,648,160
1/6/201437.2837.4437.1637.3311,236,100
1/3/201437.4537.4937.1137.2713,766,700
1/2/201437.9237.9937.3437.3920,415,200
12/31/201337.8738.0437.8337.977,021,820
12/30/201337.7337.9837.7337.905,664,450
12/27/201337.6337.9037.6337.8112,797,600
12/26/201337.8737.9037.5937.6610,308,200
12/24/201337.6537.9337.5037.834,937,150
12/23/201338.0438.0437.6737.6816,915,600
12/20/201337.5537.9937.5037.8315,367,900
12/19/201338.0638.0637.5237.8616,082,600
12/18/201337.6638.1837.2538.1419,247,200
12/17/201337.6137.7837.4737.645,691,660
12/16/201337.6937.9737.6037.719,684,190
12/13/201337.6238.1737.4237.516,196,200
12/12/201337.5537.8237.5037.577,757,440
12/11/201337.7937.8337.4737.528,717,970
12/10/201338.2238.2337.7737.839,600,790
12/9/201338.5038.5038.0538.217,243,030
12/6/201338.0538.5238.0038.447,415,300
12/5/201338.0538.1237.8737.929,726,490
12/4/201337.8638.2537.7638.237,393,900
12/3/201337.8238.1237.6838.069,868,180
12/2/201338.0838.1537.6737.877,179,400
11/29/201338.0238.2737.9338.032,943,540
11/27/201338.1738.2237.8938.058,469,250
11/26/201338.4738.5338.1138.1311,718,900
Trading Center