Sel Sct Utlts Shs  $42.69

down -0.60


2/9/2014 01:39 PM  |  NYSEARCA : XLU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
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
4/18/201340.0340.2339.9440.136,276,260
4/17/201340.0440.1439.7340.008,892,800
4/16/201339.9340.2339.6140.235,570,450
4/15/201340.1740.3939.7539.7510,644,600
4/12/201340.0840.3340.0040.335,336,860
4/11/201340.1640.2640.0640.167,591,960
4/10/201339.8540.1739.8440.074,832,950
4/9/201339.9339.9839.7339.757,403,180
4/8/201339.5939.9039.4139.875,843,150
4/5/201339.2239.6339.1239.577,452,890
4/4/201339.1239.4339.1039.405,271,730
4/3/201339.2039.3038.9739.035,663,570
4/2/201339.1539.2839.0439.148,030,280
4/1/201339.1039.1038.9139.014,254,820
3/28/201338.6539.1438.6339.107,197,170
3/27/201338.3138.6538.2838.635,406,630
3/26/201338.1538.4838.1538.455,881,880
3/25/201338.4038.4337.9338.096,638,980
3/22/201338.2038.2838.0738.172,331,740
3/21/201338.1938.2838.0638.116,005,110
3/20/201338.1938.3638.0738.306,426,660
3/19/201337.9438.1537.8338.027,788,700
3/18/201337.9238.0937.8637.925,023,060
3/15/201337.8838.1637.7638.1313,152,700
3/14/201338.0938.2338.0438.217,328,610
3/13/201337.8638.1537.8638.134,639,890
3/12/201338.1438.1437.8337.965,027,830
3/11/201337.9938.1237.9038.063,261,250
3/8/201338.0038.0437.6937.9711,438,300
3/7/201338.0638.1637.8837.898,003,030
3/6/201338.1538.1937.9538.065,417,580
3/5/201337.9638.1837.9238.085,813,990
3/4/201337.4437.9337.4037.887,642,370
3/1/201337.2937.5237.1237.505,718,480
2/28/201337.3537.5837.2437.438,977,530
2/27/201337.0037.4136.9837.306,007,610
2/26/201336.8937.1636.7936.969,669,330
2/25/201337.2837.5736.8136.859,812,490
2/22/201336.9437.2036.8537.186,091,440
2/21/201336.8837.0236.7836.819,037,880
2/20/201337.0637.2836.9636.978,172,830
2/19/201336.6837.1036.6837.049,466,930
2/15/201336.7136.7836.6436.725,242,460
2/14/201336.7836.9036.5336.6410,253,800
2/13/201336.9837.0936.8436.944,741,980
2/12/201336.7636.9636.7236.945,205,750
2/11/201336.7136.8236.6436.784,822,940
2/8/201336.7336.7336.5136.694,843,050
2/7/201336.6836.9136.5536.698,043,620
2/6/201336.4936.6536.3036.647,499,280
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
Trading Center