$47.20 +0.91 (%) Sel Sct Utlts Shs - NYSEARCA

Dec. 18, 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
3/10/201029.9730.0029.7929.933,848,100
3/9/201029.9330.0029.8629.923,937,100
3/8/201030.0830.0829.9429.963,484,300
3/5/201029.7930.0129.6829.965,190,400
3/4/201029.6629.6829.4629.665,413,200
3/3/201029.7129.8429.5529.603,626,600
3/2/201029.5829.7829.5829.654,715,400
3/1/201029.2429.6129.2329.564,933,400
2/26/201029.3029.4429.1129.148,315,600
2/25/201029.0629.3828.9029.377,381,300
2/24/201029.4829.5329.1129.434,990,700
2/23/201029.5129.6529.3229.405,544,200
2/22/201029.9930.0629.5829.605,657,800
2/19/201029.3129.8829.1929.765,596,500
2/18/201029.0329.4429.0029.355,526,800
2/17/201029.4529.4929.1329.196,447,500
2/16/201028.8529.3228.8529.316,014,300
2/12/201028.7528.8328.5528.8110,063,300
2/11/201028.7828.9628.4528.928,109,900
2/10/201028.9428.9428.5028.756,572,100
2/9/201028.8429.2128.7428.888,715,200
2/8/201028.9529.1228.5828.595,124,600
2/5/201029.0329.0328.4628.929,988,200
2/4/201029.6129.6728.9728.977,240,700
2/3/201029.8029.9129.6529.753,982,400
2/2/201029.7929.9829.4729.966,553,800
2/1/201029.5629.7429.3529.726,690,400
1/29/201029.7129.8929.4829.539,572,700
1/28/201029.9030.1229.5529.7114,062,800
1/27/201030.1530.1529.5729.9414,299,100
1/26/201030.0030.2629.8430.147,540,800
1/25/201030.1030.1429.7530.027,476,700
1/22/201030.5030.5029.8229.8212,704,200
1/21/201030.9831.1630.4030.4912,905,200
1/20/201031.1631.1630.6530.949,519,600
1/19/201030.9231.3030.8431.275,897,300
1/15/201030.8931.0430.5830.9112,710,600
1/14/201031.2131.2930.9731.114,816,500
1/13/201030.9931.2630.8631.257,859,400
1/12/201030.9531.1630.7930.918,327,400
1/11/201030.8031.1030.7531.048,874,400
1/8/201030.7130.7930.5230.726,267,500
1/7/201030.8530.8730.6430.756,563,000
1/6/201030.6931.0030.6930.8912,745,000
1/5/201030.9931.1730.5630.7118,024,300
1/4/201031.2831.3631.0131.088,217,500
12/31/200931.6031.6131.0031.025,506,900
12/30/200931.4831.5731.4031.472,314,700
12/29/200931.5831.6431.4831.484,656,200
12/28/200931.5031.6031.3831.509,607,500
12/24/200931.3731.5131.2431.481,993,100
12/23/200931.3531.3531.1031.255,206,000
12/22/200931.5831.6131.1531.1810,711,000
12/21/200931.4531.5831.3531.445,335,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center