UTILITIES SELECT SECTOR SPDR $40.26

down -0.06


20/5/2013 01:20 PM  |  NYSEARCA : XLU  |  Industries :
Type:

XLU historical data

Date Open High Low Close Volume
7/30/2012 37.95 38.34 37.89 38.23 67852
7/27/2012 37.71 38.19 37.71 38.09 52447
7/26/2012 37.30 37.71 37.30 37.65 61268
7/25/2012 37.16 37.28 36.90 37.07 35739
7/24/2012 37.37 37.41 36.90 37.09 100222
7/23/2012 37.55 37.67 37.30 37.42 45156
7/20/2012 37.51 37.78 37.43 37.67 90165
7/19/2012 37.61 37.66 37.29 37.59 54057
7/18/2012 37.37 37.56 37.25 37.52 54396
7/17/2012 37.35 37.51 37.17 37.40 57316
7/16/2012 37.30 37.38 37.24 37.32 51394
7/13/2012 37.09 37.39 37.04 37.34 70638
7/12/2012 36.93 37.10 36.83 37.01 52676
7/11/2012 36.84 37.04 36.75 36.96 41131
7/10/2012 36.75 36.91 36.72 36.77 40296
7/9/2012 36.75 36.83 36.56 36.71 87015
7/6/2012 36.74 36.90 36.65 36.83 54710
7/5/2012 37.08 37.15 36.88 36.91 88515
7/3/2012 37.18 37.30 37.01 37.13 27626
7/2/2012 37.11 37.30 36.91 37.22 115886
6/29/2012 37.10 37.18 36.77 36.99 76201
6/28/2012 36.48 36.78 36.37 36.78 42308
6/27/2012 36.43 36.78 36.34 36.65 52247
6/26/2012 36.21 36.39 36.13 36.24 39816
6/25/2012 36.00 36.25 36.00 36.19 53250
6/22/2012 36.35 36.39 36.20 36.26 34553
6/21/2012 36.67 36.86 36.21 36.25 95896
6/20/2012 36.99 37.03 36.50 36.63 73897
6/19/2012 37.17 37.27 36.99 36.99 55852
6/18/2012 36.78 37.13 36.78 37.07 51727
6/15/2012 36.88 37.00 36.76 36.93 59533
6/14/2012 36.90 37.20 36.86 37.09 58435
6/13/2012 36.71 36.99 36.59 36.84 66637
6/12/2012 36.76 36.86 36.50 36.83 47358
6/11/2012 37.00 37.16 36.75 36.79 74170
6/8/2012 36.71 36.88 36.53 36.82 67296
6/7/2012 36.60 36.77 36.60 36.74 73741
6/6/2012 36.12 36.46 36.02 36.46 88992
6/5/2012 35.80 36.13 35.73 35.96 42988
6/4/2012 35.75 35.87 35.66 35.83 57662
6/1/2012 35.59 35.93 35.56 35.71 111610
5/31/2012 35.65 36.07 35.61 35.86 60173
5/30/2012 35.75 36.04 35.60 35.67 39610
5/29/2012 35.91 35.91 35.72 35.89 40979
5/25/2012 35.69 35.88 35.67 35.78 48558
5/24/2012 35.55 35.86 35.47 35.66 64542
5/23/2012 35.64 35.79 35.34 35.52 57000
5/22/2012 35.60 35.80 35.55 35.71 69544
5/21/2012 35.45 35.52 35.30 35.46 54653
5/18/2012 35.56 35.74 35.38 35.42 68905
5/17/2012 35.74 35.78 35.48 35.49 63448
5/16/2012 35.74 35.80 35.59 35.69 71458
5/15/2012 35.81 35.93 35.56 35.64 57244
5/14/2012 35.75 36.02 35.67 35.89 50493
5/11/2012 35.86 36.14 35.81 35.93 31297
5/10/2012 35.74 36.04 35.68 35.91 45000
5/9/2012 35.34 35.72 35.29 35.58 52726
5/8/2012 35.36 35.60 35.33 35.56 54126
5/7/2012 35.46 35.55 35.38 35.50 38766
5/4/2012 35.48 35.74 35.48 35.57 68733
5/3/2012 35.60 35.85 35.47 35.52 58600
5/2/2012 35.78 35.82 35.58 35.63 55057
5/1/2012 35.70 35.94 35.57 35.84 92604
4/30/2012 35.59 35.71 35.46 35.66 70463
4/27/2012 35.55 35.66 35.44 35.61 46645
4/26/2012 35.21 35.54 35.21 35.49 42660
4/25/2012 35.21 35.34 35.06 35.29 62370
4/24/2012 34.83 35.13 34.83 35.11 62433
4/23/2012 34.86 34.90 34.71 34.87 55905
4/20/2012 34.75 35.08 34.66 35.02 77839
4/19/2012 34.74 34.82 34.55 34.68 50157
4/18/2012 34.79 34.93 34.67 34.77 35885
4/17/2012 34.83 34.89 34.48 34.83 55928
4/16/2012 34.43 34.77 34.36 34.65 72895
4/13/2012 34.39 34.65 34.31 34.33 53474
4/12/2012 34.39 34.45 34.19 34.45 58439
4/11/2012 34.47 34.48 34.26 34.34 49209
4/10/2012 34.56 34.64 34.17 34.26 76412
4/9/2012 34.66 34.79 34.61 34.71 50265
4/5/2012 35.00 35.06 34.78 34.89 46974
4/4/2012 35.01 35.22 34.99 35.15 79706
4/3/2012 35.21 35.24 34.96 35.20 57577
4/2/2012 35.03 35.34 34.93 35.22 120739
3/30/2012 34.96 35.06 34.85 35.04 53704
3/29/2012 34.63 34.88 34.39 34.86 67315
3/28/2012 35.00 35.03 34.59 34.72 66683
3/27/2012 34.85 35.08 34.79 35.01 46043
3/26/2012 34.71 34.94 34.64 34.84 70027
3/23/2012 34.62 34.69 34.52 34.60 51774
3/22/2012 34.49 34.62 34.37 34.59 102508
3/21/2012 34.60 34.70 34.50 34.51 43577
3/20/2012 34.52 34.68 34.44 34.58 69339
3/19/2012 34.75 34.88 34.54 34.54 114640
3/16/2012 34.75 34.81 34.62 34.78 75988
3/15/2012 35.23 35.29 34.95 35.13 63940
3/14/2012 35.62 35.74 35.12 35.16 86348
3/13/2012 35.69 35.72 35.46 35.69 61608
3/12/2012 35.26 35.64 35.18 35.57 80241
3/9/2012 35.13 35.21 34.92 35.17 38908
3/8/2012 34.92 35.10 34.90 35.03 55229
Marketplace
Trading Center