UTILITIES SELECT SECTOR SPDR $38.83

down -0.42


24/5/2013 04:24 PM  |  NYSEARCA : XLU  |  Industries :
Type:

XLU historical data

Date Open High Low Close Volume
12/31/2012 34.39 34.97 34.22 34.92 163125
12/28/2012 34.67 34.89 34.44 34.45 85092
12/27/2012 34.79 34.93 34.43 34.80 177240
12/26/2012 35.21 35.30 34.83 34.86 58007
12/24/2012 35.25 35.33 35.00 35.16 58658
12/21/2012 35.22 35.44 35.07 35.31 86691
12/20/2012 35.74 35.89 35.61 35.84 96780
12/19/2012 35.99 36.02 35.71 35.73 68073
12/18/2012 35.69 36.07 35.68 36.00 101105
12/17/2012 35.30 35.76 35.30 35.75 85950
12/14/2012 35.37 35.37 35.16 35.21 62921
12/13/2012 35.44 35.49 35.22 35.35 83599
12/12/2012 35.55 35.78 35.46 35.49 101422
12/11/2012 35.48 35.70 35.43 35.55 64496
12/10/2012 35.38 35.51 35.35 35.47 43612
12/7/2012 35.44 35.59 35.34 35.46 74163
12/6/2012 35.32 35.66 35.32 35.43 64887
12/5/2012 35.05 35.64 34.85 35.45 186690
12/4/2012 35.13 35.19 34.88 34.92 55533
12/3/2012 35.35 35.38 34.93 35.10 125027
11/30/2012 35.04 35.35 34.94 35.32 290632
11/29/2012 34.78 34.99 34.68 34.95 95658
11/28/2012 34.50 34.80 34.37 34.75 105291
11/27/2012 34.49 34.81 34.49 34.61 136629
11/26/2012 34.01 34.68 34.01 34.52 161840
11/23/2012 34.18 34.28 33.90 34.09 37201
11/21/2012 34.36 34.39 33.85 34.18 149393
11/20/2012 34.43 34.46 34.04 34.33 113297
11/19/2012 34.47 34.59 34.19 34.39 165365
11/16/2012 34.10 34.42 33.92 34.36 123375
11/15/2012 34.26 34.47 33.85 34.07 153021
11/14/2012 34.55 34.57 34.18 34.27 103725
11/13/2012 34.26 34.72 34.25 34.51 124559
11/12/2012 34.61 34.69 34.29 34.38 71199
11/9/2012 34.80 34.93 34.63 34.67 96797
11/8/2012 34.97 35.36 34.87 34.88 96738
11/7/2012 35.49 35.58 34.74 34.94 120031
11/6/2012 35.71 35.87 35.57 35.69 82656
11/5/2012 36.19 36.19 35.62 35.67 82861
11/2/2012 36.50 36.70 36.23 36.26 42976
11/1/2012 37.05 37.09 36.47 36.51 84350
10/31/2012 36.79 37.05 36.62 36.90 110696
10/26/2012 36.57 36.68 36.42 36.58 74861
10/25/2012 36.51 36.61 36.30 36.58 56502
10/24/2012 36.64 36.73 36.38 36.40 57756
10/23/2012 36.75 36.85 36.53 36.67 68921
10/22/2012 37.07 37.08 36.83 37.01 47440
10/19/2012 37.37 37.44 37.05 37.11 78391
10/18/2012 37.25 37.42 37.15 37.41 54451
10/17/2012 36.88 37.29 36.80 37.24 98540
10/16/2012 36.71 36.88 36.65 36.79 83565
10/15/2012 36.50 36.68 36.31 36.65 48428
10/12/2012 36.80 36.84 36.42 36.50 41813
10/11/2012 36.74 36.92 36.63 36.71 59263
10/10/2012 36.73 36.84 36.57 36.67 38197
10/9/2012 36.73 36.88 36.65 36.73 54886
10/8/2012 36.68 36.86 36.59 36.80 54268
10/5/2012 36.89 36.95 36.68 36.74 45943
10/4/2012 36.66 36.96 36.66 36.80 66866
10/3/2012 36.49 36.68 36.45 36.59 47034
10/2/2012 36.32 36.47 36.23 36.41 61985
10/1/2012 36.43 36.59 36.21 36.22 71938
9/28/2012 36.20 36.45 36.04 36.39 79660
9/27/2012 36.42 36.45 36.17 36.22 70021
9/26/2012 36.35 36.66 36.29 36.37 63296
9/25/2012 36.44 36.55 36.28 36.29 67279
9/24/2012 35.97 36.43 35.97 36.37 82152
9/21/2012 36.13 36.13 35.91 36.03 75894
9/20/2012 36.22 36.44 36.20 36.39 47614
9/19/2012 36.17 36.36 36.14 36.24 125571
9/18/2012 36.34 36.34 36.12 36.20 103696
9/17/2012 36.48 36.63 36.26 36.31 51832
9/14/2012 36.76 36.83 36.44 36.54 91041
9/13/2012 36.25 36.82 36.25 36.79 84502
9/12/2012 36.54 36.54 36.24 36.28 38370
9/11/2012 36.56 36.61 36.46 36.49 33797
9/10/2012 36.63 36.72 36.58 36.58 37115
9/7/2012 36.75 36.80 36.56 36.62 51148
9/6/2012 36.38 36.75 36.38 36.74 55330
9/5/2012 36.48 36.53 36.31 36.33 35367
9/4/2012 36.29 36.54 36.24 36.49 129687
8/31/2012 36.50 36.52 36.24 36.35 61479
8/30/2012 36.51 36.51 36.33 36.39 20856
8/29/2012 36.60 36.64 36.48 36.57 53887
8/28/2012 36.66 36.71 36.52 36.63 31741
8/27/2012 36.60 36.76 36.57 36.70 40703
8/24/2012 36.35 36.67 36.35 36.62 32770
8/23/2012 36.83 36.84 36.41 36.45 79744
8/22/2012 36.85 36.97 36.76 36.83 56070
8/21/2012 37.15 37.22 36.89 36.89 80728
8/20/2012 37.05 37.16 36.95 37.16 53282
8/17/2012 37.32 37.32 37.02 37.09 64041
8/16/2012 37.35 37.38 37.15 37.19 78821
8/15/2012 37.42 37.45 37.28 37.28 55219
8/14/2012 37.57 37.62 37.36 37.46 66618
8/13/2012 37.46 37.54 37.37 37.50 37985
8/10/2012 37.43 37.60 37.30 37.54 61340
8/9/2012 37.38 37.51 37.34 37.43 45468
8/8/2012 37.39 37.45 37.20 37.43 49147
8/7/2012 37.80 37.89 37.37 37.38 92188
Marketplace
Trading Center