$42.23 +0.52 (%) Sel Sct Utlts Shs - NYSEARCA

Jul. 2, 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
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
8/2/201030.7831.0030.6431.007,628,000
7/30/201030.3530.5330.1730.379,082,400
7/29/201031.0331.1930.4130.528,314,200
7/28/201031.1431.1530.9431.008,070,000
7/27/201030.8231.2030.7231.1521,684,600
7/26/201030.4530.7030.4530.705,062,200
7/23/201030.4530.5230.2130.487,142,200
7/22/201030.2030.5830.2030.435,530,800
7/21/201030.4030.4229.8029.956,617,900
7/20/201029.6930.4429.6930.426,744,400
7/19/201029.8030.2529.7530.156,944,200
7/16/201030.0830.1829.6629.698,235,100
7/15/201030.0030.2929.8130.217,766,500
7/14/201029.8330.0529.7130.016,321,400
7/13/201030.0530.1929.8330.008,834,400
7/12/201029.7629.9329.6329.904,138,600
7/9/201029.5529.8429.4629.807,266,600
7/8/201029.4629.6429.3629.606,385,500
7/7/201028.5029.4128.4929.377,444,100
7/6/201028.4028.6528.2328.498,784,800
  • 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!