$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
12/15/201542.0642.5942.0442.3310,110,900
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
10/12/201543.9544.4443.8044.187,493,030
10/9/201543.9944.0343.6543.7913,095,100
10/8/201543.4344.0743.3044.0010,530,400
10/7/201543.6643.7543.3943.469,528,420
10/6/201543.8243.9543.3443.6111,521,900
10/5/201543.4743.9843.3143.9112,011,200
10/2/201543.1043.3542.7143.3513,198,400
10/1/201543.3943.4542.4642.7815,646,000
9/30/201542.6243.3442.6143.299,637,980
9/29/201542.6042.7842.3642.538,681,440
9/28/201542.7342.9942.4442.529,506,950
9/25/201542.4043.1542.2042.739,505,000
9/24/201541.9742.4041.8342.3211,326,000
9/23/201541.8842.0841.7341.985,266,550
9/22/201542.2142.3941.7541.8710,972,200
9/21/201542.2042.6242.2042.408,770,880
9/18/201542.2942.7242.1342.2314,358,700
9/17/201542.1743.4242.1742.8722,723,100
9/16/201541.9942.4241.8542.298,619,800
9/15/201541.7041.9741.4441.876,579,140
9/14/201541.7041.9341.5641.658,372,590
9/11/201541.1941.5741.0041.557,477,910
9/10/201541.2941.6541.1241.246,766,420
9/9/201541.9342.0541.2341.3111,542,500
9/8/201541.3441.8341.3041.8311,206,900
9/4/201541.2041.2940.8040.9613,429,600
9/3/201541.2541.7441.2541.538,585,160
9/2/201541.6041.7340.9941.349,121,700
9/1/201542.0042.0841.0841.3119,406,200
8/31/201543.0943.0942.1142.4612,078,400
8/28/201543.2243.3542.5643.159,680,750
8/27/201543.0243.3042.6943.2817,045,500
8/26/201542.3242.8841.9742.8021,869,900
8/25/201543.9044.1841.9942.0328,632,700
8/24/201544.1644.5543.1543.3635,100,500
8/21/201545.4545.6545.0245.0518,747,400
8/20/201545.6846.1445.4445.6012,776,000
8/19/201545.5746.0145.3345.879,245,570
8/18/201545.6445.7645.4945.6811,741,300
8/17/201545.7245.9945.4945.799,159,740
8/14/201545.0545.6044.9545.5710,334,300
8/13/201545.0445.3644.7045.2310,778,900
8/12/201544.3845.3044.2845.2223,459,800
8/11/201544.3844.7744.1044.4315,122,300
8/10/201544.4044.6144.1244.2112,089,500
8/7/201543.8144.5843.5844.3921,163,300
8/6/201543.7343.8943.2343.8517,145,100
8/5/201543.6843.9343.4943.6211,156,600
8/4/201544.1144.1743.4243.5112,033,600
8/3/201544.0544.4744.0044.2213,197,300
7/31/201543.9544.3443.9043.9912,054,200
7/30/201543.1943.6943.0143.5511,315,400
7/29/201543.0743.2742.7543.2313,500,800
7/28/201542.8743.1142.7143.078,742,640
7/27/201542.3343.0642.2142.8711,952,800
7/24/201542.3142.4842.1842.338,589,090
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center