$49.15 -1.04 (%) Sel Sct Utlts Shs - NYSE ARCA

Aug. 26, 2016 | 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
11/8/201135.2535.4034.9435.406,099,720
11/7/201135.0135.2034.7635.175,037,640
11/4/201134.9535.0534.5634.985,633,060
11/3/201134.8235.2534.7735.1410,420,600
11/2/201134.5634.9834.5534.729,591,960
11/1/201134.3534.6034.0534.1212,202,000
10/31/201134.8335.1834.8034.855,709,540
10/28/201135.2835.2834.8335.0111,932,000
10/27/201135.0735.4735.0035.3013,191,800
10/26/201134.6134.7034.2934.488,363,480
10/25/201134.6534.7434.2734.349,675,460
10/24/201134.9534.9534.6434.738,565,540
10/21/201134.5634.9034.5634.887,494,590
10/20/201134.1034.4434.0734.305,656,440
10/19/201134.0634.5934.0434.118,798,420
10/18/201133.7234.2833.6034.0810,923,500
10/17/201133.7734.0133.7733.844,726,800
10/14/201133.7933.9933.7033.989,624,870
10/13/201133.5633.7333.2633.667,803,820
10/12/201133.8733.8733.5833.666,452,960
10/11/201133.9133.9733.5533.7412,097,400
10/10/201133.6634.0733.6634.056,796,140
10/7/201133.3233.6233.1933.4010,608,000
10/6/201132.7233.2632.6833.2612,192,700
10/5/201132.6732.8132.2232.6813,081,400
10/4/201132.6832.7331.9432.6622,271,100
10/3/201133.6033.8832.8232.8215,331,700
9/30/201133.7034.0433.6133.6210,461,500
9/29/201133.8934.0733.6234.0012,232,900
9/28/201133.9634.0233.4233.4612,533,500
9/27/201134.1234.1633.6533.809,169,860
9/26/201133.5433.7233.3333.6810,965,900
9/23/201132.9933.5732.9433.4112,023,700
9/22/201133.1033.2232.7333.0827,630,000
9/21/201134.2834.4733.6533.6513,772,200
9/20/201134.0734.7233.8934.2818,209,100
9/19/201133.6133.9233.5033.797,280,710
9/16/201133.6334.0733.6333.988,065,540
9/15/201133.8534.0433.6033.945,910,920
9/14/201133.4333.7933.0333.527,024,640
9/13/201133.1733.2932.8333.297,174,720
9/12/201132.6333.0832.5033.077,650,320
9/9/201133.2633.2632.6032.8014,075,600
9/8/201133.4233.8033.3133.486,843,240
9/7/201133.4033.5433.2233.507,569,580
9/6/201132.6333.1632.4033.1311,566,500
9/2/201133.2433.5133.2133.298,912,410
9/1/201133.9434.0833.6633.6710,671,100
8/31/201133.7933.9933.7133.899,643,700
8/30/201133.6233.8033.4733.677,754,590
8/29/201133.3433.6833.2933.6614,857,000
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center