$52.12 +0.31 (%) Sel Sct Utlts Shs - NYSE ARCA

Jul. 29, 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
3/8/201647.4647.8847.2147.8416,374,800
3/7/201647.0347.4746.8847.3718,492,800
3/4/201646.2947.2646.1847.1122,128,400
3/3/201646.3846.5945.7646.5921,274,300
3/2/201645.9546.3345.0846.3130,224,200
3/1/201646.5446.6545.7846.0723,641,700
2/29/201646.1046.7446.0646.3020,137,800
2/26/201647.2147.3246.1646.1732,953,600
2/25/201647.1547.4847.0147.4812,161,900
2/24/201646.7847.0946.5847.0016,750,900
2/23/201646.5946.8946.3846.7811,788,800
2/22/201646.4546.7446.1946.7412,436,700
2/19/201646.3146.4445.9046.2017,020,100
2/18/201645.6746.6745.6346.5118,884,300
2/17/201646.0046.0045.4645.7619,080,300
2/16/201645.7945.9545.3745.8514,638,600
2/12/201645.6745.9345.1945.5621,018,700
2/11/201646.2346.6145.6845.7025,390,000
2/10/201646.4646.7745.7246.5225,920,600
2/9/201646.2546.7546.1446.5722,620,900
2/8/201646.4747.0045.9846.4129,012,400
2/5/201646.1546.7545.7446.5727,386,300
2/4/201646.5846.8346.3046.4227,602,600
2/3/201646.2146.8346.2046.6232,952,400
2/2/201645.6846.1045.4646.0515,970,100
2/1/201645.2146.0645.1845.8529,610,900
1/29/201644.8245.4644.8245.4217,940,400
1/28/201643.7744.8243.5344.5315,564,000
1/27/201643.6544.1543.4643.8313,732,100
1/26/201643.5344.1643.5343.7311,459,600
1/25/201643.7843.8943.2743.4313,521,400
1/22/201643.2943.8343.0843.8015,060,500
1/21/201643.2043.3642.6543.0314,087,900
1/20/201644.0643.9542.4543.0719,900,100
1/19/201643.6444.1843.4744.0617,884,600
1/15/201643.3643.6842.8943.4118,939,100
1/14/201643.1444.0543.0043.8023,083,000
1/13/201643.3343.5243.0243.1517,478,900
1/12/201643.3743.5042.8343.1714,360,100
1/11/201643.1443.5443.1243.3416,389,600
1/8/201643.1643.4643.0343.1111,680,800
1/7/201642.9543.3542.8743.1312,273,700
1/6/201643.2443.6043.0743.4212,719,000
1/5/201643.1743.6142.5643.5010,948,000
1/4/201643.0343.2042.6743.1914,846,700
12/31/201543.6843.8042.8943.2810,431,700
12/30/201543.8243.9443.6643.757,831,480
12/29/201543.7643.9443.6843.799,223,930
12/28/201543.2143.6143.2143.555,036,780
12/24/201543.3543.6043.3543.472,715,810
12/23/201542.9143.6042.8543.508,581,660
12/22/201542.6042.9542.2142.848,125,820
12/21/201542.6142.7842.2642.489,031,500
12/18/201542.9943.0442.1842.5118,407,200
12/17/201543.4843.7343.1643.4913,161,700
12/16/201542.4943.4742.3643.4018,300,500
12/15/201542.0642.5942.0442.3310,110,900
12/14/201541.9542.0141.5142.0016,404,600
12/11/201541.9142.1341.5041.7914,352,700
12/10/201542.5542.6341.8741.919,683,650
12/9/201542.4143.0642.2742.6110,675,800
12/8/201542.4942.6642.2642.6010,638,100
12/7/201542.3742.6842.1742.6613,515,100
12/4/201542.0342.5341.9042.4710,961,500
12/3/201542.1342.1441.7441.8814,879,200
12/2/201542.9943.1042.1942.2012,566,100
12/1/201542.9243.2542.7543.1612,551,500
11/30/201542.8043.1342.7342.8211,373,000
11/27/201542.7942.9542.6942.753,980,310
11/25/201542.9242.9242.5142.677,678,240
11/24/201542.8042.9942.5942.938,791,660
11/23/201543.4443.4942.9242.9911,897,000
11/20/201543.2843.7043.2043.3912,520,000
11/19/201542.8543.3042.8143.2112,364,800
11/18/201542.5142.8442.1342.7515,462,500
11/17/201543.2443.5042.3642.4813,494,000
11/16/201542.6243.2742.4743.269,175,610
11/13/201542.7543.0542.4142.549,516,370
11/12/201543.0043.4142.6742.708,839,650
11/11/201542.8643.1942.7743.1110,973,400
11/10/201542.3842.8742.3042.748,504,580
11/9/201542.0642.5641.9742.3613,333,300
11/6/201543.0743.1741.8942.2532,359,000
11/5/201544.0744.2043.7843.7813,762,900
11/4/201543.8844.3043.8844.1610,718,900
11/3/201543.6443.9843.5243.9312,433,200
10/30/201543.6043.9243.4443.7511,631,700
10/29/201543.5843.7242.9743.5516,289,800
10/28/201544.2844.4543.3143.8017,421,100
10/27/201544.3944.4944.1344.278,496,250
10/26/201544.6944.7244.0844.4311,113,500
10/23/201545.3545.3744.5644.5912,585,200
10/22/201545.0645.5244.9045.3913,110,000
10/21/201545.0945.3344.8444.878,411,040
10/20/201544.6745.1544.6444.969,763,100
10/19/201544.7444.8344.3644.8110,216,200
10/16/201544.7645.0644.6444.789,408,660
10/15/201544.2444.8044.0344.728,284,120
10/14/201544.2844.4044.0144.077,845,460
10/13/201544.1444.3343.9944.089,573,410
Trading Center