$44.47 +0.25 (%) Sel Sct Utlts Shs - NYSEARCA

May. 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
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
7/2/201028.1828.3428.0828.166,037,100
7/1/201028.2128.3127.9228.139,990,400
6/30/201028.3428.7428.1528.266,475,000
6/29/201028.7628.7728.3228.448,740,600
6/28/201028.9329.1828.6729.036,479,200
6/25/201028.7928.9628.5028.843,897,600
6/24/201028.7629.1228.6928.717,415,000
6/23/201029.1229.1428.7028.8712,423,400
6/22/201029.8729.8829.0629.1310,656,600
6/21/201030.2430.3429.7229.876,213,200
6/18/201030.0930.1529.9530.084,794,600
6/17/201030.2630.3929.9330.377,351,900
6/16/201029.7130.2529.7130.156,336,400
6/15/201029.5929.9629.5429.964,782,500
6/14/201029.3829.6029.3329.395,408,900
6/11/201028.9329.2528.8729.226,026,000
6/10/201028.7129.2528.7129.206,190,700
6/9/201028.8628.8728.4128.506,174,100
6/8/201028.2528.7228.1728.6611,029,400
6/7/201028.3428.6828.1228.297,605,200
6/4/201028.6528.7028.0328.128,889,700
6/3/201028.7329.0128.7228.986,986,800
6/2/201028.2428.7128.0928.686,126,900
6/1/201028.6028.7028.0728.0910,813,500
5/28/201028.7729.0228.6528.767,328,900
5/27/201028.4228.7528.3928.735,422,500
5/26/201028.4928.5328.0528.197,571,200
5/25/201027.8228.2227.4428.2013,531,200
5/24/201028.6128.8228.3428.356,804,100
5/21/201028.0728.6528.0028.629,875,300
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center