$49.92 -0.26 (%) Sel Sct Utlts Shs - NYSE ARCA

Aug. 24, 2016 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
8/23/201650.4850.7250.1550.189,578,720
8/22/201650.3550.6250.2550.409,101,760
8/19/201650.5450.7550.0050.2714,698,000
8/18/201650.2650.8950.1750.8913,944,500
8/17/201649.4750.3749.0950.2728,456,600
8/16/201650.0050.0349.5349.5320,181,600
8/15/201650.9051.0850.1250.1212,634,400
8/12/201651.0151.2750.8950.9012,161,400
8/11/201650.7050.8650.5550.839,481,470
8/10/201650.8250.9450.5850.718,490,840
8/9/201650.7850.9750.5750.7010,094,200
8/8/201650.7151.1750.5850.7113,526,700
8/5/201651.1851.2950.7050.7326,952,100
8/4/201651.5651.8651.3351.4712,272,000
8/3/201651.8151.9051.3451.5011,405,300
8/2/201651.8852.0151.5751.8113,705,500
8/1/201651.9952.2751.9652.1511,658,500
7/29/201651.8252.2951.7352.1215,474,700
7/28/201651.5851.9051.4651.819,115,780
7/27/201652.0952.1551.1651.6122,559,800
7/26/201652.6952.7352.0652.2112,509,100
7/25/201652.6952.7452.3552.677,155,300
7/22/201651.9452.8151.8952.7613,220,700
7/21/201651.5352.1151.4752.0713,259,200
7/20/201651.9952.1151.6851.7611,599,600
7/19/201652.1052.2151.8252.0610,682,000
7/18/201652.0652.3152.0552.1511,168,100
7/15/201651.7952.1351.7552.0012,951,700
7/14/201651.6752.0951.6151.8517,361,300
7/13/201652.0052.1951.8852.1914,604,700
7/12/201652.1552.3651.7551.7818,002,300
7/11/201652.3852.5451.8952.5014,506,000
7/8/201651.5552.5751.4452.5416,092,400
7/7/201652.8052.8351.9052.0022,718,600
7/6/201652.8153.0252.5052.9815,102,700
7/5/201652.6452.9552.4852.8712,553,400
7/1/201652.7652.7651.9452.4817,480,800
6/30/201651.5952.5351.3652.4717,372,400
6/29/201651.4651.6051.1851.3614,013,400
6/28/201651.0551.2550.6351.2213,207,300
6/27/201650.3551.1750.2851.0317,095,700
6/24/201650.2250.8649.7950.6124,191,000
6/23/201650.1050.3549.9950.338,425,190
6/22/201650.4350.5150.1450.197,980,290
6/21/201650.3950.6750.0750.438,669,140
6/20/201650.4750.6249.9850.3615,937,900
6/17/201650.3250.5650.0450.5519,211,300
6/16/201650.4050.8950.3650.7810,027,100
6/15/201650.7650.8650.2850.4610,891,300
6/14/201650.5350.8150.2650.7811,606,400
6/13/201650.6550.8450.4750.5113,149,700
6/10/201650.6550.9150.3750.5712,911,300
6/9/201650.3050.7950.2350.709,702,770
6/8/201649.9650.3149.8950.276,765,140
6/7/201650.0550.3149.8749.977,904,120
6/6/201650.1050.2749.8050.0110,842,800
6/3/201649.9550.3549.7150.0818,718,900
6/2/201649.2449.3048.8149.307,703,690
6/1/201649.1449.3449.0449.2811,283,100
5/31/201648.7549.1948.7449.1515,586,200
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center