$44.57 -0.07 (%) Sel Sct Utlts Shs - NYSEARCA

May. 22, 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
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
3/4/201544.5344.5344.2344.3812,062,000
3/3/201544.3344.6844.0644.6318,556,800
3/2/201545.2345.2044.0544.3627,530,000
2/27/201545.2745.3945.0245.2312,484,400
2/26/201545.8045.8045.1845.2814,258,900
2/25/201546.3046.3445.5345.5811,891,900
2/24/201546.0646.5945.8646.3414,332,500
2/23/201545.7746.0345.6446.008,988,450
2/20/201545.8445.8445.1045.6913,870,100
2/19/201546.1046.2345.5245.6814,286,400
2/18/201545.1046.2645.0246.2032,104,000
2/17/201545.0345.6044.7345.1326,373,700
2/13/201545.7745.8444.8145.1732,654,300
2/12/201546.1746.2145.7145.8720,582,000
2/11/201546.9146.9145.9746.0819,543,100
2/10/201546.1147.1746.0547.1020,891,100
2/9/201546.4646.7945.9346.1519,742,200
2/6/201548.2548.3546.2746.5632,184,200
2/5/201548.2648.6647.9848.5613,165,300
2/4/201548.5748.8048.0048.1213,859,000
2/3/201548.4448.8848.2248.7116,159,500
2/2/201548.3148.7147.8148.5322,399,200
1/30/201549.3549.3548.2648.3214,915,900
1/29/201548.6449.5048.4849.4112,044,800
1/28/201549.2149.7848.6348.7613,695,300
1/27/201548.9949.4448.8949.188,746,040
1/26/201549.1049.1548.6649.118,129,110
1/23/201549.1649.3848.9849.147,095,290
1/22/201549.3449.4848.6549.0017,531,100
1/21/201548.6949.2848.2849.2113,822,200
1/20/201548.7648.9148.2748.7411,238,800
1/16/201548.1848.6448.0448.6212,988,700
1/15/201547.8948.3247.7548.1914,540,200
1/14/201547.4047.8847.0947.8115,463,000
1/13/201547.5248.1447.1647.4015,979,500
1/12/201547.4347.5946.9647.2710,875,000
1/9/201547.6947.8147.1347.388,922,700
1/8/201547.6347.8647.5147.6814,027,700
1/6/201546.8847.7246.8646.8919,393,700
1/5/201547.6047.6046.6546.8623,911,800
1/2/201547.6747.6746.9147.4416,914,700
12/31/201448.2148.2947.1647.2215,156,500
12/30/201449.0749.0848.0248.0913,015,400
12/29/201448.5849.3348.5549.1124,520,900
12/26/201447.9548.7647.9548.5519,854,100
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center