$45.70 +0.18 (%) Sel Sct Utlts Shs - NYSEARCA

Nov. 21, 2014 | 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
9/10/201337.2337.4037.0937.408,344,600
9/9/201337.0337.1636.8537.116,507,850
9/6/201336.9637.2236.9036.9810,933,400
9/5/201336.8136.9636.6336.728,772,800
9/4/201336.8836.9836.5536.877,318,400
9/3/201337.4537.6336.8236.8711,969,800
8/30/201337.3137.5137.1637.307,867,090
8/29/201337.4537.5037.2037.276,092,960
8/28/201337.3637.6237.1937.498,254,870
8/27/201337.1437.5737.0937.369,117,360
8/26/201337.6137.7237.3537.386,576,430
8/23/201337.4537.7637.2737.667,581,970
8/22/201337.2437.4937.1037.358,168,610
8/21/201337.5037.5136.9837.1412,319,700
8/20/201337.3037.8737.2237.5713,587,000
8/19/201337.5637.7037.1737.2212,214,100
8/16/201337.9337.9437.3437.5416,942,100
8/15/201338.1338.3337.9137.9810,102,400
8/14/201338.6438.7138.2738.478,656,110
8/13/201338.9038.9638.6738.729,840,180
8/12/201338.9639.0638.8038.935,620,000
8/9/201339.3539.4739.1239.146,324,990
8/8/201339.2939.5439.1739.417,685,900
8/7/201338.8639.3338.8039.267,713,860
8/6/201339.3139.3139.0039.0810,565,100
8/5/201339.4039.4739.2839.285,544,260
8/2/201339.6139.6639.3239.547,813,980
8/1/201339.3539.6439.2639.599,674,780
7/31/201339.3939.4839.0739.2616,081,600
7/30/201339.4839.8139.4339.558,857,890
7/29/201339.2139.5839.1939.426,508,450
7/26/201339.0939.3638.8739.357,009,630
7/25/201338.8539.2238.8339.2110,406,400
7/24/201339.4439.4438.7038.858,847,640
7/23/201339.3539.5839.2639.454,999,760
7/22/201339.3239.5039.3239.355,257,970
7/19/201339.3539.5139.2539.397,015,710
7/18/201339.1039.4539.0839.387,630,380
7/17/201339.1939.2938.8839.048,810,110
7/16/201339.2639.3138.8639.0610,368,700
7/15/201338.6339.3238.5439.2712,357,000
7/12/201338.4438.6938.2638.647,823,680
7/11/201338.2538.5438.2038.5210,853,200
7/10/201337.6338.0037.5337.918,828,300
7/9/201337.5637.7837.4837.707,491,280
7/8/201337.0137.5336.9437.4310,398,100
7/5/201337.1337.1336.5136.9013,631,500
7/3/201336.9737.1936.8837.015,707,250
7/2/201337.2037.4237.0037.1510,093,100
7/1/201337.6237.9537.0437.1612,558,800
6/28/201337.4237.8337.2737.639,761,670
6/27/201337.5937.9037.4637.548,178,930
6/26/201337.2137.5837.1237.4611,212,100
6/25/201336.8337.1036.4836.999,478,890
6/24/201336.2436.7935.9836.5120,405,500
6/21/201336.3536.7535.8036.5420,070,900
6/20/201337.2437.2736.3636.4425,650,200
6/19/201338.3038.4537.4937.5022,777,600
6/18/201338.2038.4338.0238.3811,686,500
6/17/201338.1538.4137.9438.1212,428,800
6/14/201337.9138.2037.9038.0011,424,500
6/13/201337.2537.9837.2137.9516,737,200
6/12/201337.9037.9937.2537.3410,092,000
6/11/201337.7438.0437.5937.7111,180,000
6/10/201338.1038.1337.8037.969,931,470
6/7/201337.6838.1837.6537.9715,375,500
6/6/201337.2937.7637.2437.7418,762,900
6/5/201337.5537.5637.2037.3015,436,200
6/4/201337.7037.8037.3737.6314,559,800
6/3/201337.6938.0437.2837.7631,993,800
5/31/201337.8038.4237.6737.6828,508,700
5/30/201338.1838.5437.8937.9117,133,700
5/29/201338.1438.1837.4637.8131,539,300
5/28/201338.6038.8438.2138.3824,036,800
5/24/201339.1639.1638.7038.839,968,920
5/23/201339.2639.4138.6739.2524,046,400
5/22/201340.1040.5439.3839.5224,962,800
5/21/201340.1740.3439.9140.209,014,220
5/20/201340.3740.3940.0540.1211,337,600
5/17/201339.9840.3639.9140.329,051,740
5/16/201340.1640.2139.8839.9410,055,600
5/15/201339.8740.5539.8040.2710,773,300
5/14/201339.6540.0639.5739.8912,347,600
5/13/201339.7039.7539.4839.6212,325,100
5/10/201339.7439.8639.4639.8310,528,800
5/9/201340.3940.4339.6139.7419,701,900
5/8/201340.6240.7340.2240.357,172,500
5/7/201340.3740.7140.3340.717,291,630
5/6/201340.8440.8740.3140.3214,739,600
5/3/201341.1741.2540.8240.8914,986,900
5/2/201340.9841.1140.7440.978,834,390
5/1/201341.3741.4240.9641.0210,367,400
4/30/201341.2841.4441.1941.437,818,210
4/29/201341.1341.3940.9341.325,835,900
4/26/201340.8041.1640.8040.985,943,080
4/25/201341.0241.0940.7740.929,954,140
4/24/201340.7841.0740.5840.9110,553,000
4/23/201340.7440.8040.4640.7811,786,000
4/22/201340.7740.8640.4640.687,001,340
4/19/201340.1540.7440.1540.7311,669,500
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center