$41.31 -1.15 (%) Sel Sct Utlts Shs - NYSEARCA

Sep. 1, 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
11/12/201031.5031.5031.2131.347,300,920
11/11/201031.5431.6131.4731.604,907,530
11/10/201031.7231.8031.4031.627,738,880
11/9/201031.9332.0331.6631.769,396,230
11/8/201032.0132.0131.7531.873,778,420
11/5/201032.0232.1031.9232.055,357,390
11/4/201032.1132.1131.9132.068,827,590
11/3/201031.8831.9231.5031.728,632,460
11/2/201031.6231.8631.6231.784,136,080
11/1/201031.8431.9631.2631.417,352,120
10/29/201031.5631.7831.4731.724,173,320
10/28/201031.7331.7831.5231.675,376,250
10/27/201031.5631.6131.2531.596,006,330
10/26/201031.7131.7731.5731.723,891,190
10/25/201032.0832.0831.7331.805,277,400
10/22/201032.1032.1331.7531.874,291,880
10/21/201032.3032.3931.9032.085,888,930
10/20/201032.0532.4032.0432.223,932,210
10/19/201031.9832.2131.8531.968,429,620
10/18/201031.9732.2731.9031.904,468,220
10/15/201031.9932.0031.7331.905,788,010
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
  • 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!