$44.22 +0.23 (%) Sel Sct Utlts Shs - NYSEARCA

Aug. 3, 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
10/14/201031.8631.9731.6631.804,144,540
10/13/201031.9931.9931.7331.854,087,000
10/12/201031.9431.9431.5831.734,023,370
10/11/201031.9031.9731.7631.863,736,050
10/8/201031.8031.8831.6531.853,846,230
10/7/201031.8031.8931.6331.753,699,460
10/6/201031.8431.8631.5731.694,607,020
10/5/201031.7031.8731.6431.844,531,870
10/4/201031.5931.7531.3331.494,684,600
10/1/201031.4131.6531.3431.556,427,970
9/30/201031.6531.7131.3131.3811,023,100
9/29/201031.5131.6031.2731.484,921,890
9/28/201031.5631.6831.3131.545,150,550
9/27/201031.5131.6831.4231.529,402,770
9/24/201031.3031.5531.2631.464,976,850
9/23/201031.1531.3230.9330.966,829,320
9/22/201031.0831.4431.0831.328,011,740
9/21/201031.2931.3331.0331.107,369,060
9/20/201030.9831.2930.8531.265,753,840
9/17/201031.0631.0930.7630.859,963,880
9/16/201031.2831.3431.0931.225,321,680
9/15/201031.4631.4831.2431.335,879,860
9/14/201031.5531.6431.3431.515,181,460
9/13/201031.7331.7331.5031.554,950,460
9/10/201031.5631.5631.3231.446,233,670
9/9/201031.5231.6931.5031.625,402,160
9/8/201031.5431.6231.2931.314,892,680
9/7/201031.5631.7431.4531.464,926,270
9/3/201031.5731.6431.3531.625,359,760
9/2/201031.5231.5631.2131.486,005,830
9/1/201031.0531.5330.9531.488,258,510
8/31/201030.6130.9430.4030.818,936,300
8/30/201031.1131.1430.6730.678,391,100
8/27/201030.5731.1530.4331.149,926,100
8/26/201030.8030.8030.4730.566,863,800
8/25/201030.6030.7730.3530.7010,712,000
8/24/201030.4430.9330.3630.7213,737,300
8/23/201030.5530.9130.5430.675,509,500
8/20/201030.3430.5330.1530.478,124,700
8/19/201030.7030.7630.2130.3910,088,200
8/18/201030.9431.0530.6030.8320,505,200
8/17/201031.0131.1830.7831.006,973,700
8/16/201030.5930.7830.3330.708,452,900
8/13/201030.5130.9030.4830.705,886,700
8/12/201030.3830.6930.3130.596,465,500
8/11/201030.8930.9430.6430.659,512,900
8/10/201031.0131.4530.8131.289,234,000
8/9/201031.0531.2431.0331.104,701,000
8/6/201030.7831.0030.5530.996,328,400
8/5/201030.7430.9530.6630.933,665,200
8/4/201030.9130.9830.6630.985,127,800
8/3/201030.9031.1230.8130.854,248,300
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!