$43.39 -1.34 (%) Sel Sct Utlts Shs - NYSEARCA

Mar. 6, 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
5/20/201028.9229.0128.4528.4911,225,000
5/19/201029.5529.6629.1729.378,552,400
5/18/201030.1030.2129.6229.677,786,900
5/17/201030.0030.1029.5029.968,477,200
5/14/201030.0530.2329.7829.937,542,600
5/13/201030.3030.5930.1430.187,051,700
5/12/201030.1030.4029.9730.315,227,000
5/11/201029.8530.3829.7230.067,226,000
5/10/201029.7830.1929.6330.009,506,200
5/7/201029.0129.6128.6829.1017,669,200
5/6/201029.9930.0825.7629.2618,174,200
5/5/201030.0630.4729.9530.099,189,400
5/4/201030.6530.7030.1530.309,340,700
5/3/201030.5630.9130.4630.835,653,600
4/30/201030.3530.7430.3330.444,991,400
4/29/201030.3830.5530.2230.323,278,900
4/28/201030.1030.3329.9730.296,939,600
4/27/201030.3830.5829.9529.986,357,200
4/26/201030.6030.7130.4830.505,645,400
4/23/201030.3930.6330.1930.614,490,000
4/22/201030.1330.4130.0630.376,454,500
4/21/201030.2730.3230.0730.275,036,300
4/20/201030.0530.2430.0030.243,634,000
4/19/201029.7829.9229.6829.865,285,400
4/16/201030.1230.1829.7629.837,691,300
4/15/201030.1330.2230.0230.184,765,600
4/14/201030.1530.2630.0430.194,773,200
4/13/201030.3230.3230.0030.165,240,500
4/12/201030.2730.4030.2530.324,633,600
4/9/201030.0530.2429.8230.246,605,600
4/8/201030.0730.1429.9330.024,774,300
4/7/201030.4130.4430.1030.205,835,300
4/6/201030.0130.5030.0130.504,025,500
4/5/201030.1430.2530.0230.253,550,100
4/1/201029.8030.1229.7630.075,285,400
3/31/201029.6929.8229.5029.666,036,800
3/30/201029.7729.9429.7229.735,565,900
3/29/201029.5629.8229.5329.818,611,200
3/26/201029.3729.5729.3029.458,272,500
3/25/201029.6229.7129.3529.3810,484,000
3/24/201029.7829.8829.5329.576,599,300
3/23/201029.8329.8829.6829.885,823,200
3/22/201029.8429.8929.6629.765,110,200
3/19/201030.0830.1729.7529.965,765,900
3/18/201030.3430.5030.1830.264,317,000
3/17/201030.3830.4530.2430.405,891,000
3/16/201029.9130.3229.8930.305,529,100
3/15/201029.8329.9729.7529.953,791,800
3/12/201030.0730.1329.7729.845,719,200
3/11/201029.9030.0429.7930.033,665,100
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center