$49.02 +0.19 (%) Sel Sct Utlts Shs -

May. 31, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLU historical data

Date Open High Low Close Volume
3/19/201545.1045.6544.8144.9313,161,500
3/18/201544.1545.6344.0245.3523,726,500
3/17/201544.1144.4244.0144.169,188,400
3/16/201543.8044.5543.7344.2312,807,900
3/13/201543.8743.8743.0843.4813,984,100
3/11/201543.2443.6443.0143.119,988,220
3/10/201543.3543.9143.2743.3913,622,000
3/9/201543.5043.6943.3843.4713,030,100
3/6/201544.0144.1243.2243.3926,797,000
3/5/201544.4944.9344.4944.7311,557,900
3/4/201544.5344.5344.2344.3812,062,000
3/3/201544.3344.6844.0644.6318,556,800
3/2/201545.2345.2044.0544.3627,530,000
2/27/201545.2745.3945.0245.2312,484,400
2/26/201545.8045.8045.1845.2814,258,900
2/25/201546.3046.3445.5345.5811,891,900
2/24/201546.0646.5945.8646.3414,332,500
2/23/201545.7746.0345.6446.008,988,450
2/20/201545.8445.8445.1045.6913,870,100
2/19/201546.1046.2345.5245.6814,286,400
2/18/201545.1046.2645.0246.2032,104,000
2/17/201545.0345.6044.7345.1326,373,700
2/13/201545.7745.8444.8145.1732,654,300
2/12/201546.1746.2145.7145.8720,582,000
2/11/201546.9146.9145.9746.0819,543,100
2/10/201546.1147.1746.0547.1020,891,100
2/9/201546.4646.7945.9346.1519,742,200
2/6/201548.2548.3546.2746.5632,184,200
2/5/201548.2648.6647.9848.5613,165,300
2/4/201548.5748.8048.0048.1213,859,000
2/3/201548.4448.8848.2248.7116,159,500
2/2/201548.3148.7147.8148.5322,399,200
1/30/201549.3549.3548.2648.3214,915,900
1/29/201548.6449.5048.4849.4112,044,800
1/28/201549.2149.7848.6348.7613,695,300
1/27/201548.9949.4448.8949.188,746,040
1/26/201549.1049.1548.6649.118,129,110
1/23/201549.1649.3848.9849.147,095,290
1/22/201549.3449.4848.6549.0017,531,100
1/21/201548.6949.2848.2849.2113,822,200
1/20/201548.7648.9148.2748.7411,238,800
1/16/201548.1848.6448.0448.6212,988,700
1/15/201547.8948.3247.7548.1914,540,200
1/14/201547.4047.8847.0947.8115,463,000
1/13/201547.5248.1447.1647.4015,979,500
1/12/201547.4347.5946.9647.2710,875,000
1/9/201547.6947.8147.1347.388,922,700
1/8/201547.6347.8647.5147.6814,027,700
1/6/201546.8847.7246.8646.8919,393,700
1/5/201547.6047.6046.6546.8623,911,800
1/2/201547.6747.6746.9147.4416,914,700
12/31/201448.2148.2947.1647.2215,156,500
12/30/201449.0749.0848.0248.0913,015,400
12/29/201448.5849.3348.5549.1124,520,900
12/26/201447.9548.7647.9548.5519,854,100
12/24/201447.0048.0947.0047.9714,412,400
12/23/201446.7147.3546.7147.109,581,140
12/22/201446.9947.0246.5846.9811,300,700
12/19/201446.9647.1746.6146.8617,982,000
12/18/201446.5047.2246.3147.2014,663,700
12/17/201445.6346.4045.5446.2918,697,400
12/16/201445.4546.2045.1345.4814,841,700
12/15/201446.0246.1945.2845.5211,037,100
12/12/201446.2446.6145.9145.9110,963,100
12/11/201445.7546.7145.4046.359,716,790
12/10/201446.4546.7945.8745.899,414,430
12/9/201445.9746.5845.9746.4710,511,600
12/8/201445.8746.4245.8646.2412,106,000
12/5/201445.7646.0745.6445.8717,074,400
12/4/201446.2546.4746.0246.2313,866,600
12/3/201446.4346.4546.0046.278,177,460
12/2/201446.0146.5445.8146.4013,333,100
12/1/201445.9146.4745.6346.0919,175,300
11/28/201445.5646.2145.5646.007,794,600
11/26/201445.3045.6645.3045.526,826,510
11/25/201445.3445.4045.0445.3213,110,600
11/24/201445.7645.8345.2745.3211,731,300
11/21/201445.7245.9345.2945.7014,876,700
11/20/201445.4845.7445.3345.528,315,130
11/19/201445.5445.7545.3245.6212,133,400
11/18/201445.6445.8945.3845.666,686,740
11/17/201444.9945.6144.8745.538,562,380
11/14/201445.0245.1644.8444.947,847,800
11/13/201445.5645.7545.0045.1315,116,300
11/12/201446.3746.3745.2945.5018,059,400
11/11/201446.4746.5646.1446.315,562,990
11/10/201446.1946.5346.0346.489,434,870
11/7/201445.8946.2645.7346.2511,787,000
11/6/201446.5046.5045.5045.7737,091,100
11/5/201445.5046.6145.5046.5621,545,100
11/4/201445.7946.0245.3145.5315,186,200
11/3/201445.5245.9145.4745.7713,128,500
10/31/201445.5745.6345.1045.4716,099,200
10/30/201444.5345.4944.5145.4633,867,400
10/29/201444.7744.9344.0344.4815,309,400
10/28/201444.4844.7644.2144.7410,774,100
10/27/201444.5244.7444.3344.438,312,760
10/24/201444.1744.6644.1244.5310,624,000
10/23/201444.1444.3843.9444.109,462,710
10/22/201443.7044.3643.6944.0213,948,600
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center