$48.99 -0.34 (%) Sel Sct Utlts Shs - NYSE ARCA

Sep. 30, 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
12/12/201134.8134.9534.4534.7010,144,500
12/9/201134.7235.0834.6635.0011,489,300
12/8/201134.9435.0034.4834.566,902,520
12/7/201135.0735.2034.8335.075,277,680
12/6/201135.1035.3134.9635.125,373,090
12/5/201135.2735.2734.8535.027,172,800
12/2/201135.3235.3234.7034.7511,776,100
12/1/201135.1635.3135.0335.115,685,440
11/30/201134.9635.2134.8035.217,202,340
11/29/201133.9234.3433.9234.224,731,720
11/28/201133.9934.1233.6933.854,865,750
11/25/201133.1933.6133.1933.432,689,640
11/23/201133.5633.6133.1833.266,271,690
11/22/201134.2434.2433.7033.7915,889,900
11/21/201134.4134.4133.9634.216,911,380
11/18/201134.5834.7334.4634.644,829,960
11/17/201134.5934.7334.1334.405,649,370
11/16/201134.8435.0034.5634.585,745,800
11/15/201134.9835.1234.8235.004,313,500
11/14/201135.3035.3734.9134.948,015,400
11/11/201135.1735.3635.1335.364,165,880
11/10/201134.9135.0234.6234.867,519,910
11/9/201134.9835.0734.5634.638,024,930
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center