$48.34 0.00 (%) Sel Sct Utlts Shs - NYSE ARCA

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
8/5/201131.9032.1631.3031.8921,967,400
8/4/201132.4232.6031.6331.6317,028,300
8/3/201132.7432.7632.2832.7012,982,600
8/2/201133.1333.2132.7032.709,369,290
8/1/201133.4833.5133.0333.277,551,530
7/29/201133.2233.4633.0833.1710,200,500
7/28/201133.7133.7333.4733.515,639,280
7/27/201133.7633.9033.6533.7213,818,500
7/26/201133.9933.9933.7433.824,823,040
7/25/201133.5934.0633.5933.944,885,460
7/22/201134.1134.1133.7733.824,430,620
7/21/201133.6534.0933.6534.037,551,040
7/20/201133.3533.6533.2633.533,627,580
7/19/201133.1433.3832.8933.338,017,160
7/18/201133.2933.3332.9733.046,543,230
7/15/201133.3433.4633.1833.366,034,360
7/14/201133.4833.6233.2733.317,400,000
7/13/201133.6833.7533.4033.464,458,340
7/12/201133.3333.7533.2633.556,081,390
7/11/201133.5333.5433.2533.407,473,870
7/8/201133.7133.8033.5633.765,926,900
7/7/201133.9833.9933.7233.897,832,360
7/6/201133.6533.8533.5333.754,050,260
7/5/201133.8733.9033.6333.685,957,220
7/1/201133.4933.9133.4733.889,083,860
6/30/201133.4933.5133.2233.484,462,910
6/29/201133.3033.4233.1833.415,926,880
6/28/201133.0533.2733.0233.195,749,460
6/27/201132.8333.1032.8333.043,643,750
6/24/201132.7833.0632.7632.805,191,970
6/23/201132.7632.7932.4332.709,552,940
6/22/201133.1433.1932.9332.985,115,880
6/21/201133.3133.3633.0933.205,121,170
6/20/201132.9133.1932.7733.184,195,030
6/17/201133.1133.1732.9132.997,803,730
6/16/201132.9233.2332.8933.108,250,940
6/15/201133.0933.2932.7532.847,658,190
6/14/201133.4033.4033.0433.257,116,930
6/13/201133.0833.2432.9433.125,189,650
6/10/201133.0933.1832.9732.978,339,870
6/9/201133.2233.3333.0333.195,690,040
6/8/201133.1333.2533.0133.168,009,660
6/7/201133.1733.3933.0733.0810,147,000
6/6/201133.1333.1932.9433.045,288,610
6/3/201133.1133.3832.9833.196,092,820
6/2/201133.4933.5033.1933.426,202,210
6/1/201133.8433.8633.5133.527,165,730
5/31/201133.9133.9333.6733.876,378,690
5/27/201133.6833.8133.5633.624,500,860
5/26/201133.5533.6733.3633.623,801,780
5/25/201133.6233.7933.3533.636,271,110
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center