$45.32 -0.38 (%) Sel Sct Utlts Shs - NYSEARCA

Nov. 24, 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
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
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
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center