Utilities Select Sector SPDR® $42.30

down -0.53


17/4/2014 06:40 PM  |  NYSEARCA : XLU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
2/5/201336.6036.7336.5236.536,412,060
2/4/201336.6236.6236.4236.436,295,230
2/1/201336.7036.8136.6436.687,112,760
1/31/201336.3336.6636.3336.586,832,210
1/30/201336.4136.5736.3836.498,199,720
1/29/201336.1236.5036.1236.468,711,820
1/28/201336.2536.3036.0136.217,708,070
1/25/201336.0936.2635.9036.238,031,450
1/24/201335.9636.1635.9236.056,339,510
1/23/201335.8535.9835.7235.896,173,550
1/22/201335.6236.0335.6035.986,674,720
1/18/201335.4835.7135.3935.686,666,640
1/17/201335.3835.5335.3035.405,531,970
1/16/201335.3435.4235.2335.264,720,530
1/15/201335.2935.4535.2035.436,248,270
1/14/201335.3535.4535.2935.335,643,910
1/11/201335.3135.4635.2935.408,110,470
1/10/201335.2835.3835.2135.366,301,450
1/9/201335.3435.3635.0935.217,580,310
1/8/201335.3335.3835.1435.286,426,520
1/7/201335.6335.7235.3135.398,370,070
1/4/201335.5635.7735.5435.746,179,270
1/3/201335.5635.6935.4635.568,141,450
1/2/201335.3635.6335.3035.5612,795,500
12/31/201234.3934.9734.2234.9216,312,400
12/28/201234.6734.8934.4434.458,510,150
12/27/201234.7934.9334.4334.8017,724,000
12/26/201235.2135.3034.8334.865,800,620
12/24/201235.2535.3335.0035.165,865,760
12/21/201235.2235.4435.0735.318,669,090
12/20/201235.7435.8935.6135.849,677,950
12/19/201235.9936.0235.7135.736,807,240
12/18/201235.6936.0735.6836.0010,110,500
12/17/201235.3035.7635.3035.758,594,970
12/14/201235.3735.3735.1635.216,292,060
12/13/201235.4435.4935.2235.358,360,070
12/12/201235.5535.7835.4635.4910,142,300
12/11/201235.4835.7035.4335.556,449,620
12/10/201235.3835.5135.3535.474,361,300
12/7/201235.4435.5935.3435.467,417,020
12/6/201235.3235.6635.3235.436,488,660
12/5/201235.0535.6434.8535.4518,669,000
12/4/201235.1335.1934.8834.925,553,230
12/3/201235.3535.3834.9335.1012,503,900
11/30/201235.0435.3534.9435.3229,063,200
11/29/201234.7834.9934.6834.959,566,180
11/28/201234.5034.8034.3734.7510,529,000
11/27/201234.4934.8134.4934.6113,662,800
11/26/201234.0134.6834.0134.5216,183,900
11/23/201234.1834.2833.9034.093,720,050
11/21/201234.3634.3933.8534.1814,939,200
11/20/201234.4334.4634.0434.3311,329,600
11/19/201234.4734.5934.1934.3916,536,900
11/16/201234.1034.4233.9234.3612,337,500
11/15/201234.2634.4733.8534.0715,302,900
11/14/201234.5534.5734.1834.2710,372,700
11/13/201234.2634.7234.2534.5112,456,500
11/12/201234.6134.6934.2934.387,119,880
11/9/201234.8034.9334.6334.679,679,650
11/8/201234.9735.3634.8734.889,673,710
11/7/201235.4935.5834.7434.9412,003,100
11/6/201235.7135.8735.5735.698,265,510
11/5/201236.1936.1935.6235.678,286,020
11/2/201236.5036.7036.2336.264,297,520
11/1/201237.0537.0936.4736.518,434,930
10/31/201236.7937.0536.6236.9011,070,100
10/26/201236.5736.6836.4236.587,486,050
10/25/201236.5136.6136.3036.585,650,540
10/24/201236.6436.7336.3836.405,776,370
10/23/201236.7536.8536.5336.676,892,060
10/22/201237.0737.0836.8337.014,743,970
10/19/201237.3737.4437.0537.117,839,020
10/18/201237.2537.4237.1537.415,445,040
10/17/201236.8837.2936.8037.249,853,950
10/16/201236.7136.8836.6536.798,356,670
10/15/201236.5036.6836.3136.654,843,080
10/12/201236.8036.8436.4236.504,181,220
10/11/201236.7436.9236.6336.715,926,300
10/10/201236.7336.8436.5736.673,819,770
10/9/201236.7336.8836.6536.735,488,570
10/8/201236.6836.8636.5936.805,426,770
10/5/201236.8936.9536.6836.744,594,240
10/4/201236.6636.9636.6636.806,686,510
10/3/201236.4936.6836.4536.594,703,320
10/2/201236.3236.4836.2336.416,198,540
10/1/201236.4336.5936.2136.227,193,740
9/28/201236.2036.4536.0436.397,965,910
9/27/201236.4236.4536.1736.237,002,050
9/26/201236.3536.6636.2936.376,329,520
9/25/201236.4436.5536.2836.296,727,830
9/24/201235.9736.4335.9736.378,215,190
9/21/201236.1336.1335.9136.037,589,310
9/20/201236.2236.4436.2036.394,761,360
9/19/201236.1736.3636.1436.2412,557,000
9/18/201236.3436.3436.1236.2010,369,900
9/17/201236.4836.6336.2636.315,183,420
9/14/201236.7636.8336.4436.549,104,070
9/13/201236.2536.8236.2536.798,450,380
9/12/201236.5436.5436.2436.283,836,920
9/11/201236.5636.6136.4636.493,380,240
Trading Center